聯詠 (3034)-華南永昌券商分點個股進出

台股 » 個股 » 聯詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯詠

(3034)

可現股當沖

股價
591
漲跌
▲12
漲幅
+2.07%
成交量
3,941張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯詠 (3034)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	12	589.74	174	587.34	591.00	-162	6,010	-2.70%	大賣/鉅額交易
2024/05/15	19.6	580.54	0.4	582.00	579.00	19.2	6,020	0.32%
2024/05/14	108.4	579.68	24	579.54	583.00	84.4	6,056	1.39%	大買/
2024/05/13	4.5	581.78	1.1	587.72	587.00	3.4	6,074	0.06%
2024/05/10	412.3	593.32	19.2	591.11	588.00	393.1	6,008	6.54%	大買/鉅額交易
2024/05/09	496.7	595.20	2	597.50	592.00	494.7	5,943	8.32%	大買/鉅額交易
2024/05/08	449.3	605.52	105.4	606.19	605.00	343.9	5,888	5.84%	大買/大賣/鉅額交易
2024/05/07	100.5	639.44	2.3	640.97	640.00	98.3	5,759	1.71%
2024/05/06	61.3	636.69	2	638.00	635.00	59.3	5,729	1.03%
2024/05/03	11.2	631.80	12.4	631.25	634.00	-1.2	5,730	-0.02%
2024/05/02	0.1	615.00	1.2	615.71	616.00	-1.1	5,686	-0.02%
2024/04/30	1.8	618.84	16.6	619.75	618.00	-14.9	5,640	-0.26%
2024/04/29	136.3	620.03	26.5	620.15	625.00	109.8	5,641	1.95%	大買/鉅額交易
2024/04/26	63	603.07	66	606.33	603.00	-2.9	5,594	-0.05%
2024/04/25	0.3	598.58	1.5	599.98	597.00	-1.2	5,590	-0.02%
2024/04/24	27.1	600.99	0.1	600.02	601.00	27.1	5,585	0.48%
2024/04/23	2.1	578.73	0	0.00	583.00	2.1	5,663	0.04%
2024/04/22	1.5	577.39	4.1	576.88	574.00	-2.6	5,682	-0.05%
2024/04/19	8.8	594.27	81	588.99	588.00	-72.2	5,753	-1.25%
2024/04/18	77.2	615.54	32.1	615.57	615.00	45	5,712	0.79%
2024/04/17	66	611.42	7	613.70	621.00	59	5,682	1.04%
2024/04/16	68.5	604.89	2.5	606.84	602.00	66	5,653	1.17%
2024/04/15	10.2	618.56	2.1	623.77	618.00	8.1	5,615	0.14%
2024/04/12	51.2	626.41	13.2	626.64	630.00	38	5,612	0.68%
2024/04/11	2	610.00	3.2	613.18	615.00	-1.2	5,546	-0.02%
2024/04/10	0.1	603.36	8.1	606.34	606.00	-8	5,528	-0.14%
2024/04/09	51.3	593.56	32.2	592.72	596.00	19.1	5,510	0.35%
2024/04/08	3.3	591.73	1.3	598.58	591.00	2	5,484	0.04%
2024/04/03	2	588.00	14.3	592.27	596.00	-12.3	5,469	-0.22%
2024/04/02	3.3	592.50	4.5	593.64	594.00	-1.2	5,465	-0.02%
2024/04/01	14.1	594.77	25	590.40	589.00	-10.9	5,470	-0.20%
2024/03/29	26.1	598.39	20.4	602.69	604.00	5.6	5,439	0.10%
2024/03/28	0.3	591.23	0.1	594.00	589.00	0.3	5,347	0.01%
2024/03/27	0.4	587.65	16.5	589.43	591.00	-16.1	5,350	-0.30%
2024/03/26	156.4	582.66	157.2	579.93	583.00	-0.8	5,435	-0.02%	大買/大賣/
2024/03/25	3.4	586.09	195	587.37	589.00	-191.6	5,432	-3.53%	大賣/鉅額交易
2024/03/22	25.6	593.56	39.2	589.94	594.00	-13.6	5,462	-0.25%
2024/03/21	1.4	594.16	31	595.87	596.00	-29.6	5,462	-0.54%
2024/03/20	646	610.37	102.1	607.28	595.00	544	5,459	9.96%	大買/大賣/鉅額交易
2024/03/19	17.3	597.78	33.1	597.50	596.00	-15.8	5,427	-0.29%
2024/03/18	5.3	600.70	131.3	604.93	605.00	-125.9	5,375	-2.34%	大賣/鉅額交易
2024/03/15	21.3	574.74	9	570.01	570.00	12.2	5,260	0.23%
2024/03/14	2.7	576.28	66	574.87	576.00	-63.3	5,232	-1.21%
2024/03/13	21.5	584.35	0	0.00	584.00	21.5	5,167	0.42%
2024/03/12	301.1	591.76	56.3	593.74	594.00	244.8	5,090	4.81%	大買/鉅額交易
2024/03/11	76.2	582.21	3.2	583.63	582.00	73	5,075	1.44%
2024/03/08	44.7	602.40	22.2	604.52	592.00	22.6	5,034	0.45%
2024/03/07	277.1	596.43	10.9	594.50	598.00	266.3	4,848	5.49%	大買/鉅額交易
2024/03/06	71.1	585.72	10.7	593.87	594.00	60.4	4,762	1.27%
2024/03/05	10.3	591.23	11.4	593.13	593.00	-1.1	4,723	-0.02%
2024/03/04	35.5	593.84	10.1	591.21	592.00	25.5	4,737	0.54%
2024/03/01	3.1	601.55	13.2	606.65	599.00	-10.1	4,684	-0.21%
2024/02/29	159.4	603.98	15.8	603.87	601.00	143.6	4,678	3.07%	大買/鉅額交易
2024/02/27	109.2	603.09	60.9	605.46	605.00	48.3	4,587	1.05%	大買/
2024/02/26	2.1	585.08	28.3	586.51	584.00	-26.2	4,417	-0.59%
2024/02/23	20	587.18	10.9	585.18	580.00	9.2	4,406	0.21%
2024/02/22	19.2	573.72	105.5	578.11	584.00	-86.3	4,351	-1.98%	大賣/
2024/02/21	36.1	571.36	1.1	574.12	569.00	35	4,296	0.81%
2024/02/20	60.3	598.62	159.8	592.59	587.00	-99.5	4,234	-2.35%	大賣/
2024/02/19	109.4	532.31	43.3	542.04	550.00	66.2	4,004	1.65%	大買/
2024/02/16	0	513.00	10.1	512.06	514.00	-10.1	3,854	-0.26%
2024/02/15	308.5	498.04	18.3	503.49	506.00	290.2	3,843	7.55%	大買/鉅額交易
2024/02/05	550.1	500.82	38	497.82	506.00	512.1	3,779	13.55%	大買/鉅額交易
2024/02/02	2.1	512.05	1.8	514.58	515.00	0.3	3,707	0.01%
2024/02/01	0	514.00	28.1	515.99	515.00	-28.1	3,753	-0.75%
2024/01/31	50	506.82	30.7	506.76	511.00	19.3	3,915	0.49%
2024/01/30	5.4	508.56	260.2	509.67	508.00	-254.8	3,942	-6.46%	大賣/鉅額交易
2024/01/29	1.1	519.00	4.3	519.72	520.00	-3.2	3,997	-0.08%
2024/01/26	76.1	517.12	5	516.00	520.00	71.1	4,039	1.76%
2024/01/25	5.1	525.98	7.4	526.49	528.00	-2.3	4,121	-0.06%
2024/01/24	28	526.00	4	525.98	526.00	24	4,273	0.56%
2024/01/23	46.1	524.13	23	522.87	523.00	23.1	4,352	0.53%
2024/01/22	15.1	516.67	8.4	517.06	518.00	6.8	4,469	0.15%
2024/01/19	23.4	512.70	21.2	512.39	515.00	2.1	4,453	0.05%
2024/01/18	15.2	512.52	3	512.00	513.00	12.2	4,453	0.27%
2024/01/17	71.7	513.33	2.1	508.10	511.00	69.6	4,449	1.56%
2024/01/16	74.1	532.16	19.6	531.13	533.00	54.5	4,326	1.26%
2024/01/15	18.4	532.18	19.9	530.73	534.00	-1.5	4,300	-0.04%
2024/01/12	281.1	508.74	2.4	508.85	510.00	278.7	4,195	6.64%	大買/鉅額交易
2024/01/11	1.5	501.34	31.5	501.41	502.00	-30	4,163	-0.72%
2024/01/10	64.1	501.11	0	498.50	502.00	64.1	4,206	1.52%
2024/01/09	0.7	500.78	0	500.00	500.00	0.7	4,215	0.02%
2024/01/08	1.1	499.84	1	501.00	500.00	0.1	4,202	0.00%
2024/01/05	2.2	490.13	6.2	489.47	490.00	-4	4,174	-0.09%
2024/01/04	2.3	494.88	4	494.50	495.00	-1.7	4,149	-0.04%
2024/01/03	1.1	499.95	2.1	503.98	499.50	-1	4,169	-0.03%
2024/01/02	1.2	508.33	2	520.00	510.00	-0.8	4,174	-0.02%
2023/12/29	0	0.00	9.6	512.58	517.00	-9.6	4,184	-0.23%
2023/12/28	0.1	510.92	2	510.00	510.00	-1.9	4,190	-0.04%
2023/12/27	5.2	513.47	34.4	510.36	511.00	-29.3	4,209	-0.70%
2023/12/26	4	508.26	18.2	509.09	510.00	-14.1	4,208	-0.34%
2023/12/25	0.3	503.75	40	500.15	504.00	-39.7	4,266	-0.93%
2023/12/22	1.2	502.11	22.2	501.87	506.00	-21	4,297	-0.49%
2023/12/21	7	496.26	5.2	498.31	494.50	1.8	4,277	0.04%
2023/12/20	1	514.00	0.1	513.00	514.00	0.9	4,182	0.02%
2023/12/19	2.1	512.43	3.1	510.69	510.00	-1	4,139	-0.02%
2023/12/18	5.1	511.15	12.8	520.35	519.00	-7.7	4,103	-0.19%
2023/12/15	1	517.93	65	516.46	515.00	-64	4,107	-1.56%
2023/12/14	3.2	511.47	0.1	512.82	516.00	3.1	4,117	0.08%
2023/12/13	1	515.00	5	515.40	517.00	-4	4,121	-0.10%
2023/12/12	13.1	513.75	10	514.30	514.00	3	4,211	0.07%
2023/12/11	0.2	509.00	0	505.00	510.00	0.2	4,255	0.00%
2023/12/08	0.1	508.49	0.4	508.39	508.00	-0.4	4,290	-0.01%
2023/12/07	1	508.00	0.3	505.00	509.00	0.7	4,317	0.02%
2023/12/06	40.9	508.84	2	509.47	511.00	38.8	4,337	0.90%
2023/12/05	18.3	502.22	4	503.00	503.00	14.3	4,352	0.33%
2023/12/04	218.1	512.81	8	512.13	514.00	210.1	4,355	4.82%	大買/鉅額交易
2023/12/01	1	510.00	6.1	510.67	510.00	-5.1	4,355	-0.12%
2023/11/30	85.2	510.08	8	509.63	511.00	77.2	4,405	1.75%
2023/11/29	200.5	511.87	10.1	511.58	512.00	190.4	4,390	4.34%	大買/鉅額交易
2023/11/28	12.2	501.08	10.1	503.27	502.00	2.1	4,341	0.05%
2023/11/27	38	506.60	7.1	511.23	503.00	30.9	4,321	0.72%
2023/11/24	3	500.67	7.5	500.04	500.00	-4.5	4,229	-0.11%
2023/11/23	1.4	498.32	3.5	495.86	496.00	-2.1	4,216	-0.05%
2023/11/22	1.1	497.95	9	498.44	499.00	-7.9	4,209	-0.19%
2023/11/21	0	0.00	1.3	493.08	492.50	-1.3	4,203	-0.03%
2023/11/20	10.3	491.31	1	488.50	491.50	9.3	4,188	0.22%
2023/11/17	5	492.21	8.2	493.96	495.00	-3.2	4,146	-0.08%
2023/11/16	3.3	481.60	0.1	482.00	485.00	3.2	4,126	0.08%
2023/11/15	7	496.33	12.7	493.41	491.50	-5.6	4,129	-0.14%
2023/11/14	0.1	489.50	16.3	490.41	489.00	-16.2	4,123	-0.39%
2023/11/13	2	485.04	10.3	487.13	487.50	-8.2	4,126	-0.20%
2023/11/10	0.3	480.25	43	479.86	481.50	-42.7	4,149	-1.03%
2023/11/09	30	483.70	29.8	482.90	483.00	0.2	4,136	0.00%
2023/11/08	76.6	475.98	30.9	471.36	477.50	45.7	4,101	1.11%
2023/11/07	65.3	497.91	19.3	497.62	499.00	46	3,946	1.17%
2023/11/06	19.9	496.12	14.5	495.49	496.00	5.4	3,928	0.14%
2023/11/03	0	0.00	14.7	478.46	478.00	-14.7	3,984	-0.37%
2023/11/02	102.2	477.30	23.6	477.16	485.00	78.6	3,998	1.96%	大買/
2023/11/01	96.6	466.18	10.8	466.85	470.00	85.7	3,903	2.20%
2023/10/31	49.5	452.37	11.1	452.69	454.50	38.5	3,765	1.02%
2023/10/30	97.9	452.90	18.2	452.96	452.00	79.7	3,723	2.14%
2023/10/27	32	432.00	0	0.00	432.00	32	3,656	0.88%
2023/10/26	2	428.50	1	432.00	429.50	1	3,737	0.03%
2023/10/25	94.1	435.50	4	439.13	435.50	90.1	3,729	2.42%
2023/10/24	3	429.50	1	429.50	429.50	2	3,730	0.05%
2023/10/23	9.1	430.52	21.1	431.09	430.50	-12	3,741	-0.32%
2023/10/20	1	437.87	5.1	439.74	440.00	-4.1	3,732	-0.11%
2023/10/19	0.1	434.00	10.1	437.23	438.50	-10	3,726	-0.27%
2023/10/18	7.1	434.98	15.2	434.65	436.00	-8.1	3,727	-0.22%
2023/10/17	1	429.01	0.3	434.42	430.00	0.8	3,696	0.02%
2023/10/16	5.3	429.97	0.9	430.98	431.50	4.4	3,725	0.12%
2023/10/13	1	434.56	7.1	436.26	436.50	-6.1	3,751	-0.16%
2023/10/12	5.4	432.29	0.2	433.00	432.00	5.2	3,779	0.14%
2023/10/11	0.1	438.50	189.7	436.53	437.00	-189.6	3,800	-4.99%	大賣/鉅額交易
2023/10/06	22.2	432.24	6	438.50	431.50	16.2	3,805	0.42%
2023/10/05	0.4	439.26	1	440.98	440.50	-0.6	3,818	-0.01%
2023/10/04	0	0.00	0.2	432.00	431.50	-0.2	3,940	0.00%
2023/10/03	0	0.00	2.1	432.30	431.00	-2.1	4,018	-0.05%
2023/10/02	1.1	425.22	0.1	426.14	428.00	0.9	4,057	0.02%
2023/09/28	3.3	422.97	34	422.84	423.00	-30.8	4,132	-0.74%
2023/09/27	13.1	428.53	9.1	424.72	429.50	4	4,124	0.10%
2023/09/26	2.3	430.83	13.1	430.12	427.00	-10.8	4,171	-0.26%
2023/09/25	13.1	439.73	3.4	441.01	440.00	9.7	4,230	0.23%
2023/09/22	0.1	435.50	0	0.00	437.50	0.1	4,408	0.00%
2023/09/21	24.1	432.05	1.2	432.37	433.00	22.9	4,432	0.52%
2023/09/20	7.3	436.22	3.4	438.06	431.50	3.9	4,435	0.09%
2023/09/19	104.1	440.22	22.5	441.61	445.50	81.6	4,420	1.84%	大買/
2023/09/18	7.3	452.90	10	450.65	447.50	-2.7	4,366	-0.06%
2023/09/15	11.1	458.22	55.5	457.89	464.00	-44.4	4,354	-1.02%
2023/09/14	11.1	448.67	328.1	442.77	449.50	-317	4,251	-7.45%	大賣/鉅額交易
2023/09/13	19	438.50	246.7	438.09	438.50	-227.7	4,220	-5.39%	大賣/鉅額交易
2023/09/12	19.1	433.52	5.5	430.13	434.00	13.6	4,251	0.32%
2023/09/11	221	429.98	6.1	430.14	428.50	214.9	4,290	5.01%	大買/鉅額交易
2023/09/08	2.2	423.15	3	426.11	427.50	-0.8	4,306	-0.02%
2023/09/07	62.1	427.44	0.1	425.50	427.00	62	4,318	1.44%
2023/09/06	23.4	424.88	24.3	426.19	425.00	-0.8	4,323	-0.02%
2023/09/05	18.4	420.48	7.8	419.77	422.00	10.6	4,359	0.24%
2023/09/04	33.1	408.28	1.1	411.45	410.50	32.1	4,345	0.74%
2023/09/01	26.5	403.75	0	0.00	403.00	26.5	4,384	0.60%
2023/08/31	0.2	402.00	2	401.25	399.50	-1.8	4,409	-0.04%
2023/08/30	1.2	397.50	0	0.00	397.00	1.2	4,432	0.03%
2023/08/29	1.2	393.44	1.1	396.50	395.50	0.1	4,477	0.00%
2023/08/28	8.8	393.57	1	395.00	393.50	7.8	4,499	0.17%
2023/08/25	1.1	388.98	3	393.00	392.50	-1.9	4,561	-0.04%
2023/08/24	0	0.00	1	390.06	390.00	-1	4,589	-0.02%
2023/08/23	29	385.03	0	0.00	385.00	29	4,611	0.63%
2023/08/22	4.8	381.68	0.2	388.00	382.50	4.7	4,647	0.10%
2023/08/21	2.9	381.30	0	385.50	381.50	2.9	4,705	0.06%
2023/08/18	6.8	386.72	1.3	388.00	386.00	5.5	4,698	0.12%
2023/08/17	290.9	386.53	458	386.73	388.50	-167.1	4,666	-3.58%	大買/大賣/鉅額交易
2023/08/16	41.5	387.26	30.6	387.72	389.50	10.9	4,668	0.23%
2023/08/15	2.1	390.59	0	0.00	390.00	2.1	4,641	0.05%
2023/08/14	6.5	390.03	1	390.50	390.50	5.5	4,662	0.12%
2023/08/11	2	394.79	2	397.75	395.00	0	4,734	0.00%
2023/08/10	3.5	394.62	3	393.50	393.50	0.5	4,734	0.01%
2023/08/09	58	397.04	100.5	401.02	397.00	-42.5	4,776	-0.89%
2023/08/08	6.2	419.62	0	0.00	417.50	6.2	4,665	0.13%
2023/08/07	2.1	425.17	2	426.25	427.50	0.1	4,666	0.00%
2023/08/04	4.1	426.78	0	0.00	425.00	4.1	4,827	0.08%
2023/08/02	2.1	433.84	22.3	437.05	432.00	-20.2	4,873	-0.41%
2023/08/01	3	435.47	209.8	436.32	437.00	-206.8	4,858	-4.26%	大賣/鉅額交易
2023/07/31	2	433.23	17	427.06	424.00	-15	4,766	-0.31%
2023/07/28	3.3	415.14	2.1	413.05	416.50	1.2	4,695	0.02%
2023/07/27	5.1	412.87	0.2	412.66	415.00	5	4,685	0.11%
2023/07/26	23	407.00	1	408.00	406.50	22	4,686	0.47%
2023/07/25	1.2	409.00	0.1	410.50	408.00	1.1	4,725	0.02%
2023/07/24	0.3	407.33	3	410.00	405.50	-2.7	4,766	-0.06%
2023/07/21	3	403.51	11	405.32	408.00	-8	4,817	-0.17%
2023/07/20	0	410.00	0	0.00	409.50	0	4,892	0.00%
2023/07/19	3.1	409.94	15.9	406.49	404.50	-12.8	4,897	-0.26%
2023/07/18	0.1	410.50	2.8	411.08	410.00	-2.7	4,879	-0.06%
2023/07/17	1.1	407.01	17.7	406.15	406.00	-16.6	4,856	-0.34%
2023/07/14	8.2	409.80	6.1	407.58	409.00	2.1	4,847	0.04%
2023/07/13	11.2	398.22	17	398.76	399.00	-5.8	4,821	-0.12%
2023/07/12	7.5	393.93	400.3	394.12	394.50	-392.9	4,776	-8.22%	大賣/鉅額交易
2023/07/11	14.7	397.17	102.1	397.47	397.00	-87.4	4,752	-1.84%	大賣/
2023/07/10	99.4	433.19	20.3	432.73	430.50	79.1	4,636	1.71%
2023/07/07	417.2	433.07	1	429.00	435.50	416.2	4,596	9.05%	大買/鉅額交易
2023/07/06	21	434.02	9.1	435.05	435.50	11.9	4,631	0.26%
2023/07/05	476.2	438.78	128.1	438.00	438.50	348.1	4,588	7.59%	大買/大賣/鉅額交易
2023/07/04	3	438.34	6.1	438.31	440.50	-3	4,554	-0.07%
2023/07/03	5.2	425.00	167.4	422.20	425.00	-162.2	4,576	-3.54%	大賣/鉅額交易
2023/06/30	42.5	427.76	3	426.02	426.50	39.4	4,613	0.85%
2023/06/29	102.9	460.82	0	0.00	456.00	102.9	4,464	2.30%	大買/鉅額交易
2023/06/28	1.1	458.50	6.1	458.03	459.00	-5	4,539	-0.11%
2023/06/27	0	0.00	93	453.69	452.00	-93	4,546	-2.05%
2023/06/26	4.1	447.18	2	452.25	450.00	2.1	4,538	0.05%
2023/06/21	38	448.01	2	449.49	450.00	36	4,571	0.79%
2023/06/20	30	454.12	7	451.14	449.00	23	4,565	0.50%
2023/06/19	1.1	455.52	0	456.00	455.00	1.1	4,597	0.02%
2023/06/16	1	457.91	2.1	460.41	458.00	-1.1	4,555	-0.02%
2023/06/15	31.6	449.84	207.2	449.63	450.00	-175.6	4,510	-3.89%	大賣/鉅額交易
2023/06/14	1.1	462.96	1	461.99	460.50	0	4,536	0.00%
2023/06/13	1	462.00	83.6	462.51	466.50	-82.6	4,576	-1.81%
2023/06/12	36.1	456.18	6.2	460.58	455.00	29.9	4,620	0.65%
2023/06/09	25.1	463.85	16.4	461.55	463.00	8.7	4,615	0.19%
2023/06/08	76	453.92	15.2	454.11	455.50	60.9	4,603	1.32%
2023/06/07	129.1	454.87	19.5	453.82	456.00	109.6	4,617	2.37%	大買/鉅額交易
2023/06/06	1.2	439.81	6.8	441.50	444.50	-5.6	4,589	-0.12%
2023/06/05	1.3	435.91	36.2	438.53	438.00	-34.9	4,618	-0.76%
2023/06/02	26.1	429.67	1.1	429.94	431.00	25	4,652	0.54%
2023/06/01	2.1	421.78	4	423.13	424.00	-1.9	4,710	-0.04%
2023/05/31	0	0.00	55.5	425.31	425.50	-55.5	4,726	-1.17%
2023/05/30	200.1	420.63	171.1	420.16	423.50	28.9	4,722	0.61%	大買/大賣/
2023/05/29	1.1	423.07	4.8	423.05	423.50	-3.7	4,777	-0.08%
2023/05/26	1	418.50	3.3	418.84	416.50	-2.3	4,888	-0.05%
2023/05/25	3.3	414.49	8	414.44	414.00	-4.7	4,933	-0.09%
2023/05/24	10	404.60	0.1	405.71	407.50	9.9	4,964	0.20%
2023/05/23	8.4	408.21	0	409.50	409.00	8.4	5,055	0.17%
2023/05/22	43.6	405.28	1	404.00	408.00	42.6	5,111	0.83%
2023/05/19	33.7	406.25	85	406.39	407.00	-51.3	5,133	-1.00%
2023/05/18	21.2	406.89	8.1	405.94	407.50	13.1	5,180	0.25%
2023/05/17	23.2	398.85	54	399.17	400.50	-30.8	5,247	-0.59%
2023/05/16	13	405.38	7	407.01	406.00	6	5,300	0.11%
2023/05/15	113.7	398.27	21	398.98	400.50	92.7	5,331	1.74%	大買/
2023/05/12	34.2	410.66	11	410.28	411.00	23.2	5,327	0.43%
2023/05/11	58.4	418.85	13	422.58	415.50	45.4	5,384	0.84%
2023/05/10	104.8	430.55	33	434.03	424.00	71.8	5,638	1.27%	大買/
2023/05/09	251	419.34	20.1	413.93	417.00	230.9	5,570	4.15%	大買/鉅額交易
2023/05/08	1	434.38	46	431.45	429.00	-45	5,560	-0.81%
2023/05/05	50.1	426.58	0.2	426.38	428.00	49.9	5,614	0.89%
2023/05/04	0	0.00	0.1	424.00	423.00	-0.1	5,719	0.00%
2023/05/03	65	424.25	42	423.08	426.50	23	5,811	0.40%
2023/05/02	12	426.75	250.5	425.93	425.50	-238.5	5,948	-4.01%	大賣/鉅額交易
2023/04/28	6.1	419.01	19.9	417.35	418.50	-13.9	6,018	-0.23%
2023/04/27	31.2	409.69	2.4	410.83	410.50	28.8	5,989	0.48%
2023/04/26	205.1	400.45	5.4	410.18	412.00	199.8	5,961	3.35%	大買/鉅額交易
2023/04/25	124.3	416.98	165.1	417.44	409.00	-40.8	5,953	-0.68%	大買/大賣/
2023/04/24	18.1	437.86	30.1	433.81	438.50	-12	5,936	-0.20%
2023/04/21	113	438.84	10.1	437.07	436.00	103	5,995	1.72%	大買/鉅額交易
2023/04/20	102	446.23	1	446.00	445.00	101	6,097	1.66%	大買/鉅額交易
2023/04/19	45.1	453.40	0	453.00	450.00	45	6,218	0.72%
2023/04/18	51.1	453.15	24.1	453.16	451.00	27	6,330	0.43%
2023/04/17	10	456.50	3.1	455.67	458.00	7	6,416	0.11%
2023/04/14	11	458.73	7.1	459.10	459.00	3.9	6,532	0.06%
2023/04/13	0	451.25	1	450.50	450.00	-1	6,666	-0.01%
2023/04/12	26.1	457.61	6	456.26	455.50	20	6,683	0.30%
2023/04/11	65	461.02	17.2	461.77	463.50	47.8	6,689	0.71%
2023/04/10	4.2	446.80	6.3	447.19	447.50	-2.1	6,669	-0.03%
2023/04/07	0	438.00	101.2	439.50	439.00	-101.2	6,821	-1.48%	大賣/鉅額交易
2023/04/06	33.3	435.59	191.7	434.77	435.50	-158.5	6,817	-2.32%	大賣/鉅額交易
2023/03/31	103	429.83	9.7	429.27	431.50	93.3	6,737	1.38%	大買/
2023/03/30	18	413.22	5.4	415.19	415.00	12.7	6,736	0.19%
2023/03/29	12.7	417.57	2.3	417.74	414.00	10.4	6,812	0.15%
2023/03/28	0.1	425.64	7.1	426.66	425.50	-7	6,860	-0.10%
2023/03/27	1.2	433.00	6.1	433.89	430.50	-5	7,005	-0.07%
2023/03/24	0.1	433.55	11.1	434.64	436.50	-11	7,142	-0.15%
2023/03/23	50.1	431.87	5	432.70	433.00	45.1	7,147	0.63%
2023/03/22	1.1	431.15	4.1	431.90	430.50	-3	7,172	-0.04%
2023/03/21	8	431.12	23.4	430.05	429.00	-15.4	7,141	-0.22%
2023/03/20	0.3	433.26	2	430.50	430.00	-1.7	7,158	-0.02%
2023/03/17	0	428.50	23.3	427.72	434.50	-23.3	7,157	-0.33%
2023/03/16	8.2	414.24	17	415.82	417.50	-8.9	7,136	-0.12%
2023/03/15	19.1	427.07	12.1	429.57	418.00	7.1	7,188	0.10%
2023/03/14	10	420.01	102	422.01	420.00	-92	7,204	-1.28%	大賣/
2023/03/13	0.1	421.66	50.1	419.84	428.00	-50	7,234	-0.69%
2023/03/10	7.4	425.43	77	423.16	424.00	-69.6	7,206	-0.97%
2023/03/09	3	429.83	11	430.91	428.00	-8	7,205	-0.11%
2023/03/08	11.1	425.88	5.1	428.41	429.50	6	7,242	0.08%
2023/03/07	11	429.63	18.9	424.85	430.50	-7.9	7,206	-0.11%
2023/03/06	4	420.72	13.3	421.58	422.00	-9.3	7,140	-0.13%
2023/03/03	0	0.00	1.2	410.88	410.50	-1.2	7,077	-0.02%
2023/03/02	10.4	408.70	2.1	409.29	409.50	8.2	7,084	0.12%
2023/03/01	8.1	413.96	11.1	415.76	415.50	-3	7,055	-0.04%
2023/02/24	2.2	404.35	2.8	405.04	407.50	-0.7	7,012	-0.01%
2023/02/23	4	412.25	5.4	410.79	409.00	-1.3	6,914	-0.02%
2023/02/22	19.5	412.16	65.5	409.45	409.00	-46	6,947	-0.66%
2023/02/21	20.2	423.26	10.3	420.61	425.00	9.9	6,990	0.14%
2023/02/20	8	406.63	23.2	407.49	407.50	-15.2	6,970	-0.22%
2023/02/17	5	402.80	20.7	404.60	404.50	-15.7	6,958	-0.23%
2023/02/16	31.1	398.05	57	401.13	402.00	-25.9	6,993	-0.37%
2023/02/15	13.1	397.88	30.2	399.02	398.00	-17.1	7,132	-0.24%
2023/02/14	11.1	393.36	161.4	394.74	398.50	-150.3	7,327	-2.05%	大賣/鉅額交易
2023/02/13	119.2	384.02	1.8	382.73	380.50	117.4	7,330	1.60%	大買/鉅額交易
2023/02/10	7.3	377.62	35.5	382.22	383.50	-28.2	7,378	-0.38%
2023/02/09	4.6	386.56	13.9	389.09	381.50	-9.3	7,337	-0.13%
2023/02/08	66.3	384.94	47.2	388.41	390.00	19.1	7,240	0.26%
2023/02/07	74	360.79	364.1	364.44	364.00	-290.1	6,950	-4.17%	大賣/鉅額交易
2023/02/06	6.1	359.66	0.1	361.00	356.00	6	6,844	0.09%
2023/02/03	3	362.33	30	361.82	363.00	-27	6,795	-0.40%
2023/02/02	6.1	360.17	67.4	360.86	361.00	-61.3	6,735	-0.91%
2023/02/01	28	356.84	32.6	354.94	353.50	-4.6	6,685	-0.07%
2023/01/31	24.3	359.91	14.3	357.97	355.00	10	6,599	0.15%
2023/01/30	15.7	352.90	6.8	351.85	351.00	9	6,480	0.14%
2023/01/17	0	346.63	4	347.37	348.00	-4	6,437	-0.06%
2023/01/16	0.1	345.00	213.1	346.28	345.00	-213.1	6,453	-3.30%	大賣/鉅額交易
2023/01/13	3	345.00	4	345.00	346.00	-1	6,440	-0.02%
2023/01/12	2	344.25	8.2	344.69	344.50	-6.2	6,422	-0.10%
2023/01/11	0.6	348.31	5.2	348.71	350.50	-4.6	6,390	-0.07%
2023/01/10	69.2	344.17	8.2	347.34	347.00	61	6,418	0.95%
2023/01/09	63	346.20	14	351.61	348.50	49	6,361	0.77%
2023/01/06	63.2	350.53	24	349.43	352.00	39.2	6,281	0.62%
2023/01/05	76.1	338.74	616.1	339.08	339.00	-540.1	6,188	-8.73%	大賣/鉅額交易
2023/01/04	68.2	334.95	12.1	334.59	335.50	56.1	6,155	0.91%
2023/01/03	62.1	331.37	13.4	328.51	334.50	48.7	6,088	0.80%
2022/12/30	19.3	316.58	9	316.17	315.50	10.3	5,950	0.17%
2022/12/29	2.5	306.50	55	313.25	317.50	-52.5	5,941	-0.88%
2022/12/28	91.1	311.73	30	314.03	309.00	61.1	5,965	1.02%
2022/12/27	17.5	322.59	75	315.79	319.00	-57.5	5,944	-0.97%
2022/12/26	61	306.94	74	304.82	306.50	-13	5,770	-0.23%
2022/12/23	8	298.69	1	299.00	301.50	7	5,794	0.12%
2022/12/22	2	303.00	6	302.67	302.00	-4	5,818	-0.07%
2022/12/21	5	300.20	5	299.60	298.00	0	5,778	0.00%
2022/12/20	76	309.11	2	305.30	300.00	74	5,698	1.30%
2022/12/19	8	309.00	8	308.06	309.00	0	5,612	0.00%
2022/12/16	84	311.24	5.9	310.51	314.50	78.1	5,454	1.43%
2022/12/15	104	305.96	8.1	308.01	308.50	95.9	5,383	1.78%	大買/
2022/12/14	22	302.84	6	302.75	307.00	16	5,387	0.30%
2022/12/13	1	296.50	6	295.50	295.50	-5	5,388	-0.09%
2022/12/12	0	297.00	3	294.33	296.50	-3	5,403	-0.06%
2022/12/09	5	300.80	1	298.50	299.00	4	5,433	0.07%
2022/12/08	20	297.85	17	301.88	297.50	3	5,426	0.06%
2022/12/07	7	299.73	10	303.35	305.00	-3	5,379	-0.06%
2022/12/06	3	295.83	5	296.00	298.50	-2	5,272	-0.04%
2022/12/05	1	297.61	7.1	300.35	300.50	-6.1	5,206	-0.12%
2022/12/02	0	299.50	2	295.50	299.00	-2	5,202	-0.04%
2022/12/01	3	299.67	8	300.94	297.00	-5	5,232	-0.10%
2022/11/30	3.1	292.83	1	293.50	298.50	2.1	5,189	0.04%
2022/11/29	7	289.64	6	291.08	293.00	1	5,184	0.02%
2022/11/28	1.1	293.05	0	293.00	291.50	1.1	5,198	0.02%
2022/11/25	2.1	296.04	3.1	295.92	294.50	-1	5,230	-0.02%
2022/11/24	3	297.83	3.1	298.38	302.00	-0.1	5,231	0.00%
2022/11/23	2	295.97	1.2	291.33	291.00	0.8	5,198	0.02%
2022/11/22	3	293.02	6	293.33	295.00	-3	5,191	-0.06%
2022/11/21	5	297.00	1	301.92	298.00	4	5,174	0.08%
2022/11/18	9.1	306.06	8	303.65	301.50	1.1	5,173	0.02%
2022/11/17	11.7	305.94	4	309.88	307.00	7.7	5,084	0.15%
2022/11/16	15	302.87	15.2	305.15	307.00	-0.2	4,961	0.00%
2022/11/15	6	297.92	5.1	298.87	301.00	0.9	4,887	0.02%
2022/11/14	6	296.25	4.4	297.72	298.00	1.6	4,889	0.03%
2022/11/11	87	303.52	28.4	302.11	298.00	58.6	4,831	1.21%
2022/11/10	43.2	288.03	40.1	289.07	290.00	3.1	4,679	0.07%
2022/11/09	4.3	279.07	9.4	280.86	285.00	-5.1	4,429	-0.11%
2022/11/08	5.1	261.23	4.2	262.05	259.50	0.9	4,338	0.02%
2022/11/07	49.2	256.84	3.1	254.06	255.50	46.1	4,291	1.08%
2022/11/04	36	246.92	1	246.52	247.50	35	4,337	0.81%
2022/11/03	0	245.00	2.1	245.00	245.00	-2.1	4,413	-0.05%
2022/11/02	0.2	245.57	0	0.00	246.00	0.2	4,451	0.00%
2022/11/01	1	244.50	2	244.25	243.50	-1	4,585	-0.02%
2022/10/31	2	236.25	2	240.00	241.00	0	4,625	0.00%
2022/10/28	1.1	230.31	1.8	235.28	237.00	-0.7	4,686	-0.02%
2022/10/27	0.1	239.00	1	241.50	241.00	-0.9	4,689	-0.02%
2022/10/26	2	236.00	5	236.50	235.00	-3	4,779	-0.06%
2022/10/25	2	239.21	6.1	242.78	235.50	-4	4,815	-0.08%
2022/10/24	112.1	249.78	5	251.30	246.00	107.1	4,810	2.23%	大買/鉅額交易
2022/10/21	1.1	246.00	1	246.00	246.00	0.1	4,818	0.00%
2022/10/20	4	241.00	7	242.43	245.50	-3	4,827	-0.06%
2022/10/19	2.1	245.91	0	0.00	244.00	2.1	4,821	0.04%
2022/10/18	8	243.56	3	242.51	243.00	5	4,795	0.10%
2022/10/17	10.1	239.72	4	242.50	249.00	6.1	4,785	0.13%
2022/10/14	4	242.61	1	242.49	242.50	3	4,779	0.06%
2022/10/13	3.1	237.23	1	240.50	233.00	2.1	4,841	0.04%
2022/10/12	3	235.83	3	237.00	237.00	0	4,832	0.00%
2022/10/11	8	232.83	6	235.50	236.50	2	4,808	0.04%
2022/10/07	3	236.83	5	238.30	238.50	-2	4,849	-0.04%
2022/10/06	15	239.73	3	240.50	240.50	12	4,901	0.24%
2022/10/05	25.2	237.27	8.3	236.45	238.50	16.9	4,951	0.34%
2022/10/04	7	227.36	10.1	227.87	228.00	-3.1	5,121	-0.06%
2022/10/03	4	216.26	3	217.50	217.50	1	5,235	0.02%
2022/09/30	1	212.00	3.3	214.46	219.00	-2.3	5,390	-0.04%
2022/09/29	5	213.62	1.1	213.03	213.50	3.9	5,459	0.07%
2022/09/28	2.3	217.81	11	215.95	214.50	-8.7	5,558	-0.16%
2022/09/27	3	223.33	2	224.75	223.50	1	5,569	0.02%
2022/09/26	24.3	223.11	0	0.00	222.50	24.3	5,645	0.43%
2022/09/23	10	235.52	8	237.06	235.50	2	5,709	0.04%
2022/09/22	1.2	238.91	2	235.50	239.50	-0.8	5,766	-0.01%
2022/09/21	3	244.83	4	243.51	243.50	-1	5,768	-0.02%
2022/09/20	2.2	244.74	1.4	246.02	243.50	0.9	5,799	0.02%
2022/09/19	33.1	249.37	1	250.50	249.50	32.1	5,779	0.56%
2022/09/16	0.3	256.56	0	0.00	253.00	0.3	5,791	0.00%
2022/09/15	4.1	262.21	3.2	262.66	260.50	0.9	5,838	0.02%
2022/09/14	15.1	257.66	2.5	257.40	258.00	12.6	5,980	0.21%
2022/09/13	2	262.50	2.5	263.70	263.00	-0.5	6,033	-0.01%
2022/09/12	1	266.47	3	265.00	266.50	-2	6,114	-0.03%
2022/09/08	3.3	249.06	29	250.29	259.00	-25.7	6,200	-0.41%
2022/09/07	0.1	245.00	2.1	246.41	254.50	-1.9	6,170	-0.03%
2022/09/06	0.1	251.50	0.1	253.00	251.50	0	6,147	0.00%
2022/09/05	1.3	251.39	4	252.13	252.50	-2.7	6,168	-0.04%
2022/09/02	2.1	260.68	2	261.75	258.50	0.1	6,149	0.00%
2022/09/01	780	259.29	6.1	259.16	258.50	773.9	6,144	12.59%	大買/鉅額交易
2022/08/31	5	258.10	5	261.10	263.50	0	6,149	0.00%
2022/08/30	4.2	258.05	0	0.00	258.50	4.2	6,127	0.07%
2022/08/29	2.1	258.33	2	258.25	259.00	0.1	6,137	0.00%
2022/08/26	5.4	270.00	1.2	266.08	265.00	4.2	6,134	0.07%
2022/08/25	2.4	268.66	8	269.00	269.50	-5.6	6,149	-0.09%
2022/08/24	2.1	261.50	1	261.72	260.00	1.1	6,180	0.02%
2022/08/23	3.1	262.35	7	262.14	261.00	-3.9	6,222	-0.06%
2022/08/22	10.1	268.04	3	268.67	266.00	7.1	6,246	0.11%
2022/08/19	2.7	270.53	0	0.00	270.00	2.7	6,270	0.04%
2022/08/18	3.3	265.40	9.3	266.93	267.00	-6	6,240	-0.10%
2022/08/17	7.2	265.38	3.1	264.37	265.00	4.1	6,240	0.07%
2022/08/16	6	263.75	2.1	263.29	262.00	4	6,220	0.06%
2022/08/15	3	265.34	5.8	265.60	267.50	-2.8	6,238	-0.04%
2022/08/12	4.2	257.98	4.1	260.54	261.50	0.1	6,210	0.00%
2022/08/11	1.1	254.32	22.2	256.90	257.50	-21.1	6,208	-0.34%
2022/08/10	17.6	249.26	3	245.50	245.50	14.6	6,155	0.24%
2022/08/09	11.1	257.77	13	256.73	260.00	-1.9	6,106	-0.03%
2022/08/08	10.2	254.06	15.2	250.09	256.50	-5	6,109	-0.08%
2022/08/05	10.1	248.15	5	247.60	247.50	5.1	6,006	0.08%
2022/08/04	28.2	246.59	7	246.79	247.00	21.2	6,022	0.35%
2022/08/03	2.1	248.25	105	248.22	249.50	-102.9	5,979	-1.72%	大賣/鉅額交易
2022/08/02	10.4	251.13	8	249.38	250.50	2.4	6,017	0.04%
2022/08/01	10	261.60	7.1	260.29	262.00	2.9	5,974	0.05%
2022/07/29	5.1	263.96	13	261.15	265.00	-7.9	5,970	-0.13%
2022/07/28	6	265.90	9	262.11	262.50	-3	5,991	-0.05%
2022/07/27	78.1	261.23	3.3	261.00	264.50	74.8	6,037	1.24%
2022/07/26	648	261.25	81	260.15	261.50	567	6,058	9.36%	大買/鉅額交易
2022/07/25	15	260.91	3.1	262.01	262.00	12	6,210	0.19%
2022/07/22	69.2	266.08	70.2	265.32	266.00	-0.9	6,278	-0.01%
2022/07/21	7.2	265.12	5.2	266.67	269.50	2	6,304	0.03%
2022/07/20	7.3	258.84	5.2	257.90	258.00	2.2	6,263	0.03%
2022/07/19	3.2	247.92	2	250.25	250.50	1.2	6,205	0.02%
2022/07/18	16.1	248.45	9.1	250.00	249.00	7.1	6,242	0.11%
2022/07/15	8.2	245.67	7	242.71	245.00	1.2	6,238	0.02%
2022/07/14	15.2	238.39	48	238.44	241.00	-32.8	6,162	-0.53%
2022/07/13	4.1	244.71	5.1	243.77	238.50	-1	6,096	-0.02%
2022/07/12	12.5	237.99	6	238.92	234.50	6.5	6,001	0.11%
2022/07/11	8.2	299.81	11.2	299.62	300.50	-3.1	5,766	-0.05%
2022/07/08	6.2	293.49	8.3	294.93	300.00	-2.2	5,643	-0.04%
2022/07/07	19.2	278.53	7.3	275.85	279.50	11.9	5,501	0.22%
2022/07/06	16.5	283.74	4	285.75	278.00	12.5	5,462	0.23%
2022/07/05	25.2	291.98	24	291.88	292.00	1.2	5,366	0.02%
2022/07/04	8.1	292.39	5	293.20	296.00	3.1	5,317	0.06%
2022/07/01	4.4	293.75	2.4	294.63	288.50	2.1	5,270	0.04%
2022/06/30	5.3	303.26	5	304.20	302.00	0.3	5,205	0.01%
2022/06/29	4.1	308.94	22	309.45	310.00	-17.9	5,131	-0.35%
2022/06/28	4.8	318.07	0	0.00	315.00	4.8	5,056	0.10%
2022/06/27	8	329.32	8.1	331.02	330.00	0	5,012	0.00%
2022/06/24	14.2	324.69	1.1	322.73	325.00	13.1	4,996	0.26%
2022/06/23	26	324.21	8.2	324.63	326.00	17.8	4,994	0.36%
2022/06/22	32.3	329.59	108	321.32	321.00	-75.7	4,929	-1.54%	大賣/
2022/06/21	51.1	343.61	47.5	340.85	346.00	3.6	4,848	0.07%
2022/06/20	1,080.5	341.59	23	341.11	341.50	1,057.5	4,829	21.90%	大買/鉅額交易
2022/06/17	16.6	352.43	15	351.97	352.00	1.6	4,866	0.03%
2022/06/16	32	366.52	0	0.00	366.50	32	4,825	0.66%
2022/06/15	12.3	375.34	8.1	372.59	372.50	4.2	4,891	0.09%
2022/06/14	10.4	373.18	7.5	373.30	379.00	2.9	4,930	0.06%
2022/06/13	13.4	380.06	8	379.75	379.50	5.4	4,946	0.11%
2022/06/10	4.3	393.73	1	395.00	393.00	3.3	4,942	0.07%
2022/06/09	21.3	399.15	5	400.70	398.50	16.3	4,943	0.33%
2022/06/08	1.3	405.63	10.1	405.34	405.00	-8.8	4,933	-0.18%
2022/06/07	5.2	400.85	1	402.00	401.00	4.2	4,958	0.08%
2022/06/06	0	406.49	3.1	406.34	406.50	-3	4,962	-0.06%
2022/06/02	9.1	401.40	3	404.33	401.00	6.1	5,010	0.12%
2022/06/01	13.3	412.51	23	411.98	410.00	-9.7	5,027	-0.19%
2022/05/31	2.3	405.68	5.1	404.15	406.00	-2.8	4,975	-0.06%
2022/05/30	0.6	403.73	4	403.63	404.00	-3.4	4,964	-0.07%
2022/05/27	3.3	397.45	21.3	398.48	400.00	-18	4,966	-0.36%
2022/05/26	19.6	390.12	13.1	388.21	387.50	6.5	5,021	0.13%
2022/05/25	13.1	384.08	13.1	388.94	389.00	0	5,073	0.00%
2022/05/24	17.1	390.56	49	385.60	384.50	-31.9	5,140	-0.62%
2022/05/23	31.6	393.36	32.2	392.81	393.00	-0.6	5,219	-0.01%
2022/05/20	1.7	404.13	2.1	402.54	401.50	-0.3	5,215	-0.01%
2022/05/19	5.1	397.67	71	397.63	402.50	-65.9	5,238	-1.26%
2022/05/18	5.4	396.13	3.1	396.19	395.00	2.4	5,270	0.04%
2022/05/17	1.2	396.24	2	396.50	394.50	-0.8	5,313	-0.01%
2022/05/16	9.4	396.55	42	396.00	391.50	-32.6	5,359	-0.61%
2022/05/13	0.8	396.26	5.1	397.29	399.00	-4.3	5,369	-0.08%
2022/05/12	2.3	387.85	85	388.68	388.50	-82.7	5,461	-1.51%
2022/05/11	0.1	391.00	2	391.50	391.50	-1.9	5,472	-0.03%
2022/05/10	11	386.00	10	386.00	390.50	1	5,522	0.02%
2022/05/09	23.4	380.26	16	379.97	378.00	7.4	5,541	0.13%
2022/05/06	2.1	391.54	33	392.83	391.00	-30.9	5,566	-0.56%
2022/05/05	3.1	399.51	8.2	399.42	401.00	-5	5,606	-0.09%
2022/05/04	13.6	395.07	12.2	394.84	395.00	1.4	5,582	0.03%
2022/05/03	4	403.49	6.1	401.20	403.50	-2.1	5,564	-0.04%
2022/04/29	21.5	405.04	48.1	400.15	398.50	-26.6	5,587	-0.48%
2022/04/28	36.3	377.04	20.1	375.01	382.50	16.2	5,432	0.30%
2022/04/27	8.5	357.59	182.1	357.90	363.50	-173.6	5,363	-3.24%	大賣/鉅額交易
2022/04/26	2.2	376.07	9	376.78	376.00	-6.8	5,269	-0.13%
2022/04/25	46.2	374.68	6.1	378.05	374.50	40.1	5,290	0.76%
2022/04/22	6.8	390.74	463	388.56	387.00	-456.2	5,259	-8.67%	大賣/鉅額交易
2022/04/21	31.1	398.87	5	400.00	401.50	26.1	5,238	0.50%
2022/04/20	5	404.60	0	407.00	405.50	5	5,244	0.10%
2022/04/19	4.2	407.38	0	410.00	402.00	4.2	5,258	0.08%
2022/04/18	2.1	405.51	4	401.75	405.50	-1.9	5,292	-0.04%
2022/04/15	6	404.58	6	400.58	400.00	0	5,317	0.00%
2022/04/14	4.1	411.13	5	414.50	414.00	-0.9	5,371	-0.02%
2022/04/13	3.2	402.93	19	408.74	410.00	-15.8	5,405	-0.29%
2022/04/12	48.1	397.88	4	394.13	398.00	44.1	5,451	0.81%
2022/04/11	18.6	400.67	2.2	393.26	390.50	16.4	5,427	0.30%
2022/04/08	164.3	402.99	15	401.50	403.00	149.3	5,410	2.76%	大買/鉅額交易
2022/04/07	22.6	403.40	6	400.67	400.00	16.6	5,404	0.31%
2022/04/06	9.4	416.07	14.1	415.72	415.00	-4.7	5,325	-0.09%
2022/04/01	3.1	425.32	1	421.00	427.50	2.1	5,285	0.04%
2022/03/31	2	426.52	103.1	428.21	426.50	-101.1	5,291	-1.91%	大賣/鉅額交易
2022/03/30	5.4	426.70	4.6	424.86	424.50	0.8	5,314	0.02%
2022/03/29	45	422.06	37	421.64	420.50	7.9	5,349	0.15%
2022/03/28	6.4	424.14	38	423.86	425.00	-31.6	5,374	-0.59%
2022/03/25	2	437.52	13	439.23	435.50	-11	5,413	-0.20%
2022/03/24	11.2	434.47	4	433.88	434.50	7.2	5,471	0.13%
2022/03/23	10.1	441.39	31	440.27	445.00	-20.9	5,489	-0.38%
2022/03/22	29.5	438.32	8.1	437.16	434.50	21.4	5,583	0.38%
2022/03/21	11.1	451.02	2	450.25	450.50	9.1	5,504	0.17%
2022/03/18	79.5	461.59	1	463.50	456.50	78.5	5,507	1.42%
2022/03/17	12	465.17	11	465.64	467.00	1	5,512	0.02%
2022/03/16	6.2	452.23	136.1	449.22	452.50	-129.9	5,483	-2.37%	大賣/鉅額交易
2022/03/15	4.4	454.11	0.1	453.00	451.50	4.3	5,502	0.08%
2022/03/14	53.1	464.86	20	461.95	463.00	33.1	5,586	0.59%
2022/03/11	1	467.50	2	466.50	466.50	-1	5,694	-0.02%
2022/03/10	1.5	461.83	7	463.86	468.00	-5.5	5,762	-0.10%
2022/03/09	4.3	454.84	1	456.00	452.50	3.3	5,797	0.06%
2022/03/08	3.5	451.56	3.1	457.19	452.50	0.4	5,879	0.01%
2022/03/07	10.6	459.25	4.1	457.99	456.50	6.5	5,922	0.11%
2022/03/04	22.4	474.68	3.2	476.85	474.00	19.2	5,955	0.32%
2022/03/03	12.3	480.74	4	483.87	480.00	8.2	6,025	0.14%
2022/03/02	9.2	475.07	6.1	477.52	477.00	3.1	6,075	0.05%
2022/03/01	38.2	477.03	11.5	473.91	481.00	26.7	6,089	0.44%
2022/02/25	46.2	459.83	9.1	458.74	456.50	37.1	6,011	0.62%
2022/02/24	34.2	459.50	6	458.17	456.00	28.2	6,011	0.47%
2022/02/23	11.1	463.34	495.2	463.56	463.50	-484	5,972	-8.10%	大賣/鉅額交易
2022/02/22	9	450.56	6	448.75	452.00	3	5,980	0.05%
2022/02/21	6.1	448.38	5.1	447.01	453.50	1	6,063	0.02%
2022/02/18	21.7	445.26	10	444.70	446.50	11.7	6,256	0.19%
2022/02/17	64.3	451.81	7	451.43	450.50	57.3	6,281	0.91%
2022/02/16	22.1	457.79	1	454.50	456.00	21.1	6,399	0.33%
2022/02/15	9.3	456.45	2	453.25	453.00	7.3	6,411	0.11%
2022/02/14	8.1	453.50	73	457.98	454.50	-64.9	6,404	-1.01%
2022/02/11	25	467.30	37.1	467.86	468.00	-12	6,335	-0.19%
2022/02/10	10.1	465.86	1,238	465.53	467.00	-1,227.9	6,390	-19.21%	大賣/鉅額交易
2022/02/09	157	461.75	137	460.50	462.00	20	6,558	0.30%	大買/大賣/
2022/02/08	58.2	455.44	2.1	453.15	453.00	56.1	6,812	0.82%
2022/02/07	11.5	460.32	756.1	459.16	456.50	-744.6	6,762	-11.01%	大賣/鉅額交易
2022/01/26	3.3	473.54	0.1	474.50	471.00	3.2	6,701	0.05%
2022/01/25	20.6	476.95	14	477.57	473.00	6.6	6,713	0.10%
2022/01/24	25.1	486.42	150.1	484.30	490.50	-124.9	6,707	-1.86%	大賣/鉅額交易
2022/01/21	5	495.20	6	494.75	494.50	-1	6,702	-0.01%
2022/01/20	6	501.00	15.3	500.85	503.00	-9.3	6,757	-0.14%
2022/01/19	2	502.00	2	506.00	506.00	0	6,751	0.00%
2022/01/18	107	512.54	4	514.00	510.00	103	6,770	1.52%	大買/鉅額交易
2022/01/17	4	499.14	2.1	495.91	501.00	2	6,745	0.03%
2022/01/14	10.5	488.11	92	490.06	494.50	-81.5	6,769	-1.20%
2022/01/13	6.3	496.84	0.4	499.63	498.00	5.9	6,819	0.09%
2022/01/12	5.1	504.67	8.2	504.18	508.00	-3	6,826	-0.04%
2022/01/11	3.1	510.03	2	516.00	508.00	1.1	6,833	0.02%
2022/01/10	8	507.26	228.2	507.39	510.00	-220.2	6,836	-3.22%	大賣/鉅額交易
2022/01/07	7.5	514.09	10.1	514.79	507.00	-2.6	6,881	-0.04%
2022/01/06	2.3	514.12	1.1	517.00	517.00	1.1	6,871	0.02%
2022/01/05	17.2	521.81	14.2	522.72	520.00	2.9	6,855	0.04%
2022/01/04	7	535.00	34.1	530.73	532.00	-27.1	6,861	-0.40%
2022/01/03	2	534.51	27.4	535.29	538.00	-25.4	6,850	-0.37%
2021/12/30	1	534.00	12	539.33	539.00	-11	6,885	-0.16%
2021/12/29	50	534.48	1	535.00	534.00	49	6,890	0.71%
2021/12/28	26	535.31	6.1	536.14	537.00	19.9	6,974	0.29%
2021/12/27	0	528.00	1	531.00	531.00	-1	6,984	-0.01%
2021/12/24	0	0.00	2	535.99	530.00	-2	7,028	-0.03%
2021/12/23	2	532.50	6	535.49	538.00	-4	7,083	-0.06%
2021/12/22	4	533.74	6	531.83	532.00	-2	7,091	-0.03%
2021/12/21	5	530.40	9.4	530.88	535.00	-4.4	7,079	-0.06%
2021/12/20	134	523.07	14	523.36	528.00	120	7,042	1.70%	大買/鉅額交易
2021/12/17	5	526.41	4.4	530.28	531.00	0.6	6,993	0.01%
2021/12/16	67	525.84	11.1	524.53	534.00	55.9	6,957	0.80%
2021/12/15	145.2	508.94	6	506.67	512.00	139.2	6,861	2.03%	大買/鉅額交易
2021/12/14	49.7	508.05	3	506.40	502.00	46.7	6,853	0.68%
2021/12/13	1	528.68	206.1	524.92	520.00	-205.1	6,826	-3.00%	大賣/鉅額交易
2021/12/10	4.1	507.22	18.2	508.89	508.00	-14.1	6,780	-0.21%
2021/12/09	14.5	511.28	13	512.77	512.00	1.5	6,777	0.02%
2021/12/08	42	518.97	23.6	519.18	519.00	18.4	6,749	0.27%
2021/12/07	9	510.88	12.1	511.82	513.00	-3.1	6,743	-0.05%
2021/12/06	8.1	500.58	32.7	502.48	505.00	-24.6	6,645	-0.37%
2021/12/03	1	495.00	16	492.00	493.00	-15	6,613	-0.23%
2021/12/02	10.1	487.20	6.1	484.16	486.00	4	6,607	0.06%
2021/12/01	3	467.50	10.1	479.60	482.50	-7.1	6,655	-0.11%
2021/11/30	105.2	469.75	19	471.71	465.50	86.2	6,584	1.31%	大買/
2021/11/29	14.3	467.74	23	462.40	470.00	-8.7	6,565	-0.13%
2021/11/26	8.4	466.58	25	468.80	462.50	-16.6	6,565	-0.25%
2021/11/25	47.3	476.51	22	474.39	473.00	25.3	6,561	0.39%
2021/11/24	4.8	482.99	112	480.69	480.50	-107.2	6,613	-1.62%	大賣/鉅額交易
2021/11/23	12.1	482.06	15.1	484.00	485.50	-3	6,719	-0.05%
2021/11/22	6	491.08	138	490.80	489.50	-132	6,713	-1.97%	大賣/鉅額交易
2021/11/19	32.4	492.58	13.1	486.04	483.00	19.3	6,771	0.28%
2021/11/18	17.1	498.74	20.3	496.15	493.50	-3.2	6,765	-0.05%
2021/11/17	79.4	492.28	133.8	490.32	490.50	-54.4	6,684	-0.81%	大賣/
2021/11/16	7.2	473.25	1.1	476.86	470.00	6.1	6,504	0.09%
2021/11/15	33.1	469.03	19.2	471.53	470.00	13.9	6,512	0.21%
2021/11/12	6	450.11	11	452.09	451.50	-5	6,464	-0.08%
2021/11/11	22	443.91	8	444.50	443.00	14	6,474	0.22%
2021/11/10	18.1	453.81	44	453.30	452.00	-25.9	6,501	-0.40%
2021/11/09	19	458.55	25.1	459.38	461.00	-6.1	6,504	-0.09%
2021/11/08	342.1	459.14	15.4	458.90	456.50	326.8	6,417	5.09%	大買/鉅額交易
2021/11/05	16.1	436.80	48.5	438.52	448.00	-32.4	6,269	-0.52%
2021/11/04	3.1	412.20	1	407.50	407.50	2.1	6,019	0.04%
2021/11/03	3.1	414.18	3.2	412.44	413.50	-0.1	6,107	0.00%
2021/11/02	33.3	411.70	2.2	412.89	405.50	31.1	6,248	0.50%
2021/11/01	3.1	419.81	8	419.88	418.50	-4.9	6,405	-0.08%
2021/10/29	3	419.00	0.1	415.00	415.50	2.9	6,517	0.04%
2021/10/28	49.3	413.44	10	413.35	410.50	39.3	6,619	0.59%
2021/10/27	4.1	408.51	0	0.00	408.50	4.1	6,991	0.06%
2021/10/26	13.1	408.66	8	409.13	409.00	5.1	7,147	0.07%
2021/10/25	5	400.20	0	0.00	400.00	5	7,252	0.07%
2021/10/22	119	397.94	15.6	396.34	405.00	103.4	7,469	1.38%	大買/鉅額交易
2021/10/21	8.1	407.59	56.1	403.46	395.50	-48	7,730	-0.62%
2021/10/20	19.1	400.95	10	403.35	399.00	9.1	7,680	0.12%
2021/10/19	304.1	400.28	3	395.67	401.00	301.1	7,711	3.90%	大買/鉅額交易
2021/10/18	12.1	388.02	7	392.93	387.00	5.1	7,840	0.07%
2021/10/15	40.3	388.00	4.1	385.45	390.50	36.2	7,897	0.46%
2021/10/14	8	371.25	4.1	369.85	372.00	3.9	7,975	0.05%
2021/10/13	4	371.39	38	371.36	371.50	-34	7,962	-0.43%
2021/10/12	7.2	375.07	65	375.86	372.00	-57.8	7,957	-0.73%
2021/10/08	14.1	391.16	0	0.00	389.00	14.1	7,923	0.18%
2021/10/07	11.3	399.61	9	400.83	396.00	2.3	7,985	0.03%
2021/10/06	2.5	396.43	3	393.17	391.00	-0.6	8,021	-0.01%
2021/10/05	15.1	395.47	11	397.09	397.50	4.1	8,052	0.05%
2021/10/04	46.1	402.74	2.1	401.95	399.50	44.1	8,091	0.54%
2021/10/01	4.2	405.46	1	405.00	404.50	3.2	8,143	0.04%
2021/09/30	72.1	410.30	22.1	405.76	410.00	50.1	8,201	0.61%
2021/09/29	11.9	411.46	169	412.91	406.50	-157.1	8,156	-1.93%	大賣/鉅額交易
2021/09/28	6.2	427.08	0	430.00	424.00	6.2	8,167	0.08%
2021/09/27	0	434.50	52	431.52	434.50	-52	8,188	-0.63%
2021/09/24	51.2	428.50	65	429.22	426.00	-13.9	8,194	-0.17%
2021/09/23	0	430.46	9.4	431.01	426.50	-9.4	8,292	-0.11%
2021/09/22	16.5	417.43	0.3	418.00	422.00	16.2	8,256	0.20%
2021/09/17	4	429.25	0	0.00	428.50	4	8,250	0.05%
2021/09/16	15.1	428.87	25	431.62	429.00	-10	8,262	-0.12%
2021/09/15	5	431.52	5	435.40	431.00	0	8,270	0.00%
2021/09/14	11.1	442.74	10	441.60	440.00	1.1	8,313	0.01%
2021/09/13	4.1	444.32	3	446.68	444.00	1.1	8,440	0.01%
2021/09/10	11.1	447.43	7.6	450.56	454.00	3.5	8,564	0.04%
2021/09/09	3.3	433.56	10	433.75	433.50	-6.8	8,524	-0.08%
2021/09/08	8.3	427.56	123	429.26	425.50	-114.7	8,548	-1.34%	大賣/鉅額交易
2021/09/07	4.7	433.88	32	434.09	431.00	-27.3	8,551	-0.32%
2021/09/06	20.9	436.02	488.1	434.94	430.00	-467.3	8,563	-5.46%	大賣/鉅額交易
2021/09/03	8.2	459.37	31.1	460.13	456.50	-22.9	8,474	-0.27%
2021/09/02	6.4	460.92	33	458.97	456.50	-26.6	8,524	-0.31%
2021/09/01	14.3	456.35	65.1	457.54	463.00	-50.8	8,498	-0.60%
2021/08/31	7.1	447.99	53	448.94	449.00	-45.9	8,511	-0.54%
2021/08/30	5.3	450.05	54.1	450.00	454.50	-48.8	8,527	-0.57%
2021/08/27	160.5	449.01	140	448.13	446.00	20.5	8,455	0.24%	大買/大賣/
2021/08/26	8.2	460.11	5	463.90	459.50	3.2	8,428	0.04%
2021/08/25	24.2	463.83	227.2	463.81	469.00	-203	8,509	-2.39%	大賣/鉅額交易
2021/08/24	10.8	464.51	299.2	465.26	461.00	-288.4	8,589	-3.36%	大賣/鉅額交易
2021/08/23	5.7	481.28	3	480.83	480.50	2.7	8,648	0.03%
2021/08/20	14.1	474.57	1	470.50	470.00	13.1	8,754	0.15%
2021/08/19	7.8	478.42	14	481.79	470.50	-6.2	8,799	-0.07%
2021/08/18	16.3	470.34	37	465.72	491.50	-20.7	8,768	-0.24%
2021/08/17	33.9	483.15	10.2	482.61	474.00	23.8	8,818	0.27%
2021/08/16	6.8	504.79	47.1	503.78	506.00	-40.3	8,868	-0.45%
2021/08/13	91.2	511.64	14.1	519.37	509.00	77.1	8,974	0.86%
2021/08/12	7.2	524.82	3	527.34	527.00	4.1	9,230	0.04%
2021/08/11	337.3	525.18	5.3	522.77	519.00	332	9,479	3.50%	大買/鉅額交易
2021/08/10	5	534.60	21.2	530.68	531.00	-16.2	9,704	-0.17%
2021/08/09	13.9	544.48	17.3	547.91	538.00	-3.3	9,807	-0.03%
2021/08/06	21.4	563.50	8.8	563.89	560.00	12.7	9,918	0.13%
2021/08/05	5.2	573.94	313.4	570.09	570.00	-308.2	10,046	-3.07%	大賣/鉅額交易
2021/08/04	37.1	546.88	26.2	555.00	562.00	10.9	10,340	0.11%
2021/08/03	32.5	546.12	8	549.50	545.00	24.5	10,581	0.23%
2021/08/02	147.4	543.61	49.3	541.91	541.00	98.1	10,617	0.92%	大買/
2021/07/30	151.2	515.74	163	516.00	511.00	-11.8	10,454	-0.11%	大買/大賣/
2021/07/29	733	499.97	23.2	502.82	503.00	709.8	10,501	6.76%	大買/鉅額交易
2021/07/28	41.9	493.86	10	494.25	490.00	31.9	10,571	0.30%
2021/07/27	27.5	520.58	60.4	519.72	522.00	-32.9	10,575	-0.31%
2021/07/26	11.1	495.89	9	493.56	492.00	2.1	10,462	0.02%
2021/07/23	11	492.28	3.4	498.22	489.00	7.7	10,540	0.07%
2021/07/22	58	498.16	53.5	494.80	497.50	4.5	10,644	0.04%
2021/07/21	45.1	487.42	1	484.00	478.50	44.1	10,762	0.41%
2021/07/20	30.4	488.47	51.2	490.50	483.00	-20.9	10,750	-0.19%
2021/07/19	52.1	502.25	98.4	501.18	503.00	-46.3	10,706	-0.43%
2021/07/16	2.3	501.93	20	497.00	499.50	-17.7	10,778	-0.16%
2021/07/15	0.5	497.03	58	496.05	499.50	-57.5	10,800	-0.53%
2021/07/14	49.6	492.37	182	491.27	490.50	-132.4	10,810	-1.22%	大賣/鉅額交易
2021/07/13	10.4	499.50	115	503.71	495.00	-104.7	10,795	-0.97%	大賣/鉅額交易
2021/07/12	5.8	498.97	45	499.04	500.00	-39.2	10,833	-0.36%
2021/07/09	26.7	495.64	124	493.88	492.50	-97.3	10,892	-0.89%	大賣/
2021/07/08	3.2	503.13	81	504.65	506.00	-77.8	10,942	-0.71%
2021/07/07	8.1	497.39	59	495.54	494.00	-50.9	11,025	-0.46%
2021/07/06	42.1	507.23	43	501.37	500.00	-0.9	11,126	-0.01%
2021/07/05	106.1	503.78	35	504.12	504.00	71	11,230	0.63%	大買/
2021/07/02	10	494.80	32	494.08	493.50	-22	11,304	-0.19%
2021/07/01	11.1	503.32	11	504.45	503.00	0.1	11,352	0.00%
2021/06/30	49	505.16	17.1	504.67	499.00	31.9	11,458	0.28%
2021/06/29	8.2	491.59	70.1	493.14	487.50	-61.9	11,416	-0.54%
2021/06/28	12.2	485.77	17	486.74	496.50	-4.8	11,592	-0.04%
2021/06/25	65.6	491.20	141.1	492.16	489.00	-75.6	11,660	-0.65%	大賣/
2021/06/24	1.1	496.05	18.1	496.85	497.00	-17.1	11,770	-0.14%
2021/06/23	3	487.17	5.4	487.27	490.00	-2.4	11,964	-0.02%
2021/06/22	11.2	480.05	131.4	475.75	476.50	-120.3	11,986	-1.00%	大賣/鉅額交易
2021/06/21	21.1	487.19	173	483.31	483.00	-151.9	11,884	-1.28%	大賣/鉅額交易
2021/06/18	9.1	509.36	0.7	512.92	503.00	8.5	11,837	0.07%
2021/06/17	4.1	505.08	196	505.79	509.00	-192	11,945	-1.61%	大賣/鉅額交易
2021/06/16	14.5	513.24	60.2	510.77	510.00	-45.7	12,163	-0.38%
2021/06/15	4.2	515.82	26	519.92	522.00	-21.8	12,412	-0.18%
2021/06/11	12.8	511.15	7	517.57	506.00	5.8	12,480	0.05%
2021/06/10	10.2	518.73	129	518.97	515.00	-118.8	12,775	-0.93%	大賣/鉅額交易
2021/06/09	34.1	514.64	12.5	516.07	513.00	21.6	12,879	0.17%
2021/06/08	35.1	516.96	58	518.16	512.00	-22.9	12,963	-0.18%
2021/06/07	2	503.98	13.6	511.35	519.00	-11.5	13,015	-0.09%
2021/06/04	4	495.88	6	499.33	500.00	-2	12,988	-0.02%
2021/06/03	54.4	501.73	113	497.51	505.00	-58.6	13,118	-0.45%	大賣/
2021/06/02	24.7	504.99	97.2	504.26	498.00	-72.5	13,156	-0.55%
2021/06/01	98.4	529.85	152	522.95	516.00	-53.6	13,140	-0.41%	大賣/
2021/05/31	15.4	524.50	38.2	524.92	534.00	-22.9	13,110	-0.17%
2021/05/28	30.3	507.48	47.2	509.21	505.00	-16.9	13,029	-0.13%
2021/05/27	4.1	488.86	4	490.50	495.50	0.1	13,029	0.00%
2021/05/26	14	489.03	68	486.15	487.00	-54	13,120	-0.41%
2021/05/25	267.7	499.35	45.7	497.90	491.00	222	13,186	1.68%	大買/鉅額交易
2021/05/24	31.2	483.67	27	483.43	487.50	4.2	13,083	0.03%
2021/05/21	36.1	469.02	47.5	471.92	470.50	-11.3	13,071	-0.09%
2021/05/20	63.2	470.23	203.2	464.80	460.00	-140	12,992	-1.08%	大賣/鉅額交易
2021/05/19	73.8	501.32	75.1	503.24	494.50	-1.3	12,856	-0.01%
2021/05/18	77.4	496.83	71.5	506.78	513.00	5.9	12,796	0.05%
2021/05/17	29.4	469.57	163	462.52	466.50	-133.6	12,699	-1.05%	大賣/鉅額交易
2021/05/14	87.3	490.47	54.8	494.08	480.00	32.5	12,559	0.26%
2021/05/13	32.5	488.20	70.4	489.51	479.00	-37.9	12,427	-0.31%
2021/05/12	109.7	475.69	241	479.66	491.50	-131.3	12,219	-1.07%	大買/大賣/鉅額交易
2021/05/11	43.3	498.47	183.8	495.41	491.00	-140.5	11,808	-1.19%	大賣/鉅額交易
2021/05/10	46.5	563.49	163	555.49	545.00	-116.5	11,473	-1.02%	大賣/鉅額交易
2021/05/07	96.2	575.76	189	579.25	578.00	-92.7	11,350	-0.82%	大賣/
2021/05/06	11.2	544.04	127	541.96	553.00	-115.8	11,133	-1.04%	大賣/鉅額交易
2021/05/05	74.4	558.32	22.8	558.91	533.00	51.6	11,011	0.47%
2021/05/04	31.8	572.10	88.1	571.40	581.00	-56.4	10,953	-0.51%
2021/05/03	15.9	593.40	23.5	593.19	588.00	-7.6	10,777	-0.07%
2021/04/29	8.3	627.41	7	625.57	624.00	1.3	10,674	0.01%
2021/04/28	19.1	633.79	1,015.1	625.30	624.00	-995.9	10,596	-9.40%	大賣/鉅額交易
2021/04/27	33.4	637.88	34.1	640.32	620.00	-0.7	10,513	-0.01%
2021/04/26	95.6	621.74	30.4	619.05	616.00	65.2	10,288	0.63%
2021/04/23	7	597.71	51.5	601.04	614.00	-44.5	10,238	-0.43%
2021/04/22	21.6	592.96	33	594.48	588.00	-11.4	10,260	-0.11%
2021/04/21	7.4	590.95	11	591.00	589.00	-3.6	10,201	-0.04%
2021/04/20	8.1	595.57	7	599.14	596.00	1.1	10,201	0.01%
2021/04/19	15.5	597.15	63	595.89	592.00	-47.5	10,213	-0.46%
2021/04/16	125.1	619.80	12.2	614.49	611.00	112.9	10,166	1.11%	大買/鉅額交易
2021/04/15	31.3	607.30	125.3	601.74	610.00	-94	10,099	-0.93%	大賣/
2021/04/14	166.2	584.71	21.1	583.03	591.00	145.2	10,081	1.44%	大買/鉅額交易
2021/04/13	195.4	589.18	15.2	595.90	586.00	180.2	10,108	1.78%	大買/鉅額交易
2021/04/12	520.9	594.65	92.9	593.98	585.00	427.9	9,978	4.29%	大買/鉅額交易
2021/04/09	91.3	622.32	79.2	618.57	611.00	12	9,818	0.12%
2021/04/08	28.1	617.86	45.2	625.00	629.00	-17.1	9,746	-0.18%
2021/04/07	224.2	617.33	21.1	615.78	619.00	203.2	9,591	2.12%	大買/鉅額交易
2021/04/06	79.7	597.39	82.4	595.89	602.00	-2.8	9,500	-0.03%
2021/04/01	26.3	577.35	115	578.39	570.00	-88.7	9,393	-0.94%	大賣/
2021/03/31	98.3	582.65	45	587.78	575.00	53.2	9,445	0.56%
2021/03/30	44.2	570.98	31	569.55	572.00	13.2	9,340	0.14%
2021/03/29	59.2	563.11	13	564.62	560.00	46.2	9,294	0.50%
2021/03/26	40.2	555.05	45.5	559.47	569.00	-5.3	9,184	-0.06%
2021/03/25	227.1	533.78	18	529.61	536.00	209.1	9,009	2.32%	大買/鉅額交易
2021/03/24	54.2	530.41	25	528.32	528.00	29.2	8,985	0.32%
2021/03/23	19	535.74	20.1	533.69	533.00	-1.1	9,016	-0.01%
2021/03/22	51.1	537.72	18.1	536.12	527.00	33	8,942	0.37%
2021/03/19	111.2	546.30	19.2	539.50	542.00	92	8,794	1.05%	大買/
2021/03/18	193.2	532.19	145.8	532.09	539.00	47.4	8,560	0.55%	大買/大賣/
2021/03/17	26.1	507.38	31	509.55	508.00	-4.9	8,305	-0.06%
2021/03/16	361.2	510.61	60.3	514.85	497.50	300.9	8,198	3.67%	大買/鉅額交易
2021/03/15	127.1	498.60	26.2	499.18	496.50	100.9	7,919	1.27%	大買/
2021/03/12	426.1	495.55	12.6	495.34	487.00	413.5	7,827	5.28%	大買/鉅額交易
2021/03/11	127.1	494.79	26	495.83	499.00	101.1	7,796	1.30%	大買/鉅額交易
2021/03/10	4.2	480.16	19	478.71	477.00	-14.8	7,695	-0.19%
2021/03/09	63.2	481.04	175	477.33	473.50	-111.8	7,684	-1.45%	大賣/鉅額交易
2021/03/08	310.1	484.31	54	482.77	481.00	256.1	7,593	3.37%	大買/鉅額交易
2021/03/05	47.3	466.82	149.2	465.89	469.50	-101.9	7,471	-1.36%	大賣/鉅額交易
2021/03/04	19.3	476.84	155	475.76	477.00	-135.7	7,434	-1.82%	大賣/鉅額交易
2021/03/03	17.1	489.83	27	486.41	494.00	-9.9	7,315	-0.14%
2021/03/02	27.8	496.28	202.4	500.29	493.50	-174.6	7,250	-2.41%	大賣/鉅額交易
2021/02/26	317.2	478.78	284	477.83	474.00	33.2	7,151	0.46%	大買/大賣/
2021/02/25	21.1	504.48	9	514.44	499.00	12.1	6,994	0.17%
2021/02/24	188.3	514.39	46.3	513.63	506.00	142	6,873	2.07%	大買/鉅額交易
2021/02/23	26.5	512.77	117.1	509.93	513.00	-90.6	6,809	-1.33%	大賣/
2021/02/22	142.3	526.25	339	524.39	531.00	-196.7	6,735	-2.92%	大買/大賣/鉅額交易
2021/02/19	40.6	537.16	18.1	532.20	528.00	22.5	6,759	0.33%
2021/02/18	28.2	535.71	21	538.71	544.00	7.2	6,624	0.11%
2021/02/17	60.2	524.01	38	525.84	526.00	22.2	6,448	0.34%
2021/02/05	29	476.29	235.1	477.76	479.00	-206.1	6,252	-3.30%	大賣/鉅額交易
2021/02/04	37.1	437.64	7.1	435.26	435.50	30	6,222	0.48%
2021/02/03	63	431.75	44	427.58	430.50	19	6,237	0.30%
2021/02/02	158.3	423.26	162.1	421.90	423.50	-3.8	6,274	-0.06%	大買/大賣/
2021/02/01	4.2	404.46	9.1	399.20	408.50	-4.9	6,444	-0.08%
2021/01/29	9	399.17	18	403.11	394.00	-9	6,419	-0.14%
2021/01/28	20.3	400.90	104.2	405.69	401.00	-83.9	6,396	-1.31%	大賣/
2021/01/27	244.1	411.33	206	412.50	414.00	38.1	6,374	0.60%	大買/大賣/
2021/01/26	154	412.28	50.1	423.83	408.00	103.9	6,333	1.64%	大買/鉅額交易
2021/01/25	77	417.77	16	409.69	417.50	61	6,241	0.98%
2021/01/22	2.2	428.55	8	424.56	423.00	-5.8	6,201	-0.09%
2021/01/21	15	409.47	9.1	412.80	408.50	5.9	6,126	0.10%
2021/01/20	101.3	403.64	24	402.21	401.00	77.3	6,108	1.26%	大買/
2021/01/19	3	411.17	27	403.28	410.00	-24	6,003	-0.40%
2021/01/18	21.2	393.03	4	392.50	395.00	17.2	5,933	0.29%
2021/01/15	237	404.18	15	404.93	400.00	222	5,892	3.77%	大買/鉅額交易
2021/01/14	22.1	394.16	13	395.62	393.00	9.1	5,791	0.16%
2021/01/13	12	399.13	17.3	395.87	403.00	-5.3	5,771	-0.09%
2021/01/12	85	386.29	254	389.66	383.00	-169	5,744	-2.94%	大賣/鉅額交易
2021/01/11	9.3	385.37	1	387.44	387.50	8.3	5,682	0.15%
2021/01/08	53.2	381.87	931	382.53	384.00	-877.8	5,679	-15.45%	大賣/鉅額交易
2021/01/07	30	376.93	11.1	378.38	378.00	18.9	5,712	0.33%
2021/01/06	30.1	382.30	21.1	383.52	384.00	9	5,650	0.16%
2021/01/05	75.1	357.04	301	358.05	359.50	-226	5,487	-4.12%	大賣/鉅額交易
2021/01/04	3.8	363.24	74.1	362.20	363.50	-70.3	5,522	-1.27%
2020/12/31	222.1	369.47	24	369.85	369.00	198.1	5,616	3.53%	大買/鉅額交易
2020/12/30	87	352.56	7	353.43	357.00	80	5,643	1.42%
2020/12/29	6.5	352.68	85	350.39	352.50	-78.5	5,701	-1.38%
2020/12/28	17	346.27	154	346.19	348.50	-137	5,737	-2.39%	大賣/鉅額交易
2020/12/25	203	345.46	18	350.42	351.50	185	5,721	3.23%	大買/鉅額交易
2020/12/24	17	334.82	23	335.13	333.00	-6	5,648	-0.11%
2020/12/23	10	328.30	6	327.25	325.00	4	5,613	0.07%
2020/12/22	3	323.00	17	324.76	318.00	-14	5,606	-0.25%
2020/12/21	3	328.50	17	323.79	324.50	-14	5,571	-0.25%
2020/12/18	157.1	322.85	64	322.36	323.00	93.1	5,536	1.68%	大買/
2020/12/17	79	322.99	58	321.95	323.00	21	5,556	0.38%
2020/12/16	5	315.50	10	318.20	314.00	-5	5,490	-0.09%
2020/12/15	14	312.64	2	311.00	312.50	12	5,469	0.22%
2020/12/14	116	319.28	4	318.88	318.00	112	5,488	2.04%	大買/鉅額交易
2020/12/11	9	316.05	4	312.38	315.50	5	5,518	0.09%
2020/12/10	2	316.25	5	319.10	317.50	-3	5,480	-0.05%
2020/12/09	114	324.64	11.1	323.12	321.50	102.9	5,498	1.87%	大買/鉅額交易
2020/12/08	170	314.23	4	314.25	316.50	166	5,448	3.05%	大買/鉅額交易
2020/12/07	14.5	307.41	17.1	308.53	306.00	-2.6	5,425	-0.05%
2020/12/04	88	312.99	24	312.94	315.00	64	5,385	1.19%
2020/12/03	3.1	310.22	16	312.22	312.50	-12.9	5,377	-0.24%
2020/12/02	8	307.75	12	309.33	308.00	-4	5,332	-0.08%
2020/12/01	2	303.75	3	303.67	303.00	-1	5,326	-0.02%
2020/11/30	111	303.51	32	304.06	299.00	79	5,376	1.47%	大買/
2020/11/27	79	300.84	11	300.09	304.00	68	5,370	1.27%
2020/11/26	3	294.33	127	294.30	297.00	-124	5,403	-2.29%	大賣/鉅額交易
2020/11/25	11	295.18	4	296.00	293.00	7	5,505	0.13%
2020/11/24	4	298.13	187	299.09	298.50	-183	5,514	-3.32%	大賣/鉅額交易
2020/11/23	10	305.00	6	304.67	304.00	4	5,615	0.07%
2020/11/20	6	301.42	35	301.49	301.50	-29	5,730	-0.51%
2020/11/19	13	298.88	8	300.25	297.50	5	5,720	0.09%
2020/11/18	31	299.58	15.5	298.26	300.00	15.5	5,669	0.27%
2020/11/17	9	294.78	6.5	294.13	291.00	2.5	5,597	0.05%
2020/11/16	4	290.63	3	291.00	291.00	1	5,652	0.02%
2020/11/13	3	288.17	28	289.04	291.50	-25	5,713	-0.44%
2020/11/12	31	285.55	180	285.81	286.00	-149	5,918	-2.52%	大賣/鉅額交易
2020/11/11	209	286.11	223	284.89	286.00	-14	5,897	-0.24%	大買/大賣/
2020/11/10	182	290.04	321	291.30	291.50	-139	5,843	-2.38%	大買/大賣/鉅額交易
2020/11/09	201	293.30	651.1	295.22	293.00	-450.1	5,739	-7.84%	大買/大賣/鉅額交易
2020/11/06	2	272.25	8	276.13	273.00	-6	5,573	-0.11%
2020/11/05	903	269.97	59	269.99	270.00	844	5,595	15.08%	大買/鉅額交易
2020/11/04	71	273.29	290	269.50	273.00	-219	5,648	-3.88%	大賣/鉅額交易
2020/11/03	1.1	261.91	0	0.00	263.50	1.1	5,867	0.02%
2020/11/02	39.1	263.36	0	0.00	264.00	39.1	6,006	0.65%
2020/10/30	10.2	269.64	0	0.00	267.00	10.2	6,026	0.17%
2020/10/29	1	275.00	101	272.91	274.50	-100	6,071	-1.65%	大賣/
2020/10/28	1	276.00	201	277.59	278.50	-200	6,153	-3.25%	大賣/鉅額交易
2020/10/27	4	276.50	4	277.38	278.00	0	6,410	0.00%
2020/10/26	0	0.00	10	278.00	278.50	-10	6,435	-0.16%
2020/10/23	166	279.92	20	277.50	279.00	146	6,498	2.25%	大買/鉅額交易
2020/10/22	7	280.36	7	280.00	277.00	0	6,621	0.00%
2020/10/21	91	282.67	2	284.00	281.50	89	6,635	1.34%
2020/10/20	730	282.48	8	281.94	282.00	722	6,671	10.82%	大買/鉅額交易
2020/10/19	2	277.75	5	276.50	277.00	-3	6,713	-0.04%
2020/10/16	3	277.33	0	277.50	278.50	3	6,855	0.04%
2020/10/15	4	282.13	202	278.77	279.50	-198	6,884	-2.88%	大賣/鉅額交易
2020/10/14	2	279.25	72	279.88	280.50	-70	6,814	-1.03%
2020/10/13	2	281.00	1	282.50	281.50	1	6,789	0.01%
2020/10/12	121	284.12	4.1	287.10	285.00	116.9	6,811	1.72%	大買/鉅額交易
2020/10/08	116	283.11	11	283.41	282.00	105	6,819	1.54%	大買/鉅額交易
2020/10/07	112	277.70	6	276.08	277.00	106	6,737	1.57%	大買/鉅額交易
2020/10/06	152	268.86	205.1	269.16	269.50	-53.1	6,754	-0.79%	大買/大賣/
2020/10/05	153	262.14	0	0.00	260.00	153	6,794	2.25%	大買/鉅額交易
2020/09/30	5	266.50	17	265.68	265.50	-12	6,932	-0.17%
2020/09/29	14	263.39	12	261.29	264.00	2	6,999	0.03%
2020/09/28	121	257.25	27	256.98	258.50	94	7,140	1.32%	大買/
2020/09/25	6	247.25	35	245.00	243.50	-29	7,269	-0.40%
2020/09/24	0	0.00	1	256.50	258.00	-1	7,388	-0.01%
2020/09/23	201	256.98	2	258.25	259.50	199	7,392	2.69%	大買/鉅額交易
2020/09/22	14	257.68	18	256.28	259.00	-4	7,408	-0.05%
2020/09/21	5	250.90	15	253.17	253.00	-10	7,339	-0.14%
2020/09/18	172	254.92	4	255.51	257.00	168	7,343	2.29%	大買/鉅額交易
2020/09/17	49	255.86	5	255.90	253.00	44	7,362	0.60%
2020/09/16	6	255.58	10	255.20	255.50	-4	7,362	-0.05%
2020/09/15	51	251.21	26	251.19	252.00	25	7,385	0.34%
2020/09/14	57	247.90	5	248.92	250.50	52	7,508	0.69%
2020/09/11	9	242.78	2	242.75	243.50	7	7,481	0.09%
2020/09/10	36	243.79	46	244.74	243.50	-10	7,489	-0.13%
2020/09/09	10	237.00	6	235.67	237.50	4	7,410	0.05%
2020/09/08	3	240.33	15	241.00	242.00	-12	7,354	-0.16%
2020/09/07	4	242.75	2	245.25	241.00	2	7,331	0.03%
2020/09/04	5	244.20	10	246.70	243.00	-5	7,321	-0.07%
2020/09/03	20	250.78	0	0.00	251.00	20	7,287	0.27%
2020/09/02	436	251.40	6	252.33	249.50	430	7,209	5.96%	大買/鉅額交易
2020/09/01	4	241.25	5	242.20	246.50	-1	7,144	-0.01%
2020/08/31	5.2	249.69	3	252.50	240.00	2.2	7,081	0.03%
2020/08/28	4	246.75	54	246.22	248.00	-50	6,985	-0.72%
2020/08/27	20	250.80	104	247.97	248.00	-84	6,947	-1.21%	大賣/
2020/08/26	14	253.36	122.1	252.73	254.00	-108.1	6,825	-1.58%	大賣/鉅額交易
2020/08/25	29	263.02	6.1	264.07	262.00	22.9	6,721	0.34%
2020/08/24	0	0.00	50	263.64	264.00	-50	6,725	-0.74%
2020/08/21	41	262.34	2	264.50	263.00	39	6,726	0.58%
2020/08/20	12	256.25	3	258.00	256.00	9	6,685	0.13%
2020/08/19	2	262.75	187	265.18	268.50	-185	6,647	-2.78%	大賣/鉅額交易
2020/08/18	660	268.13	6	266.33	265.50	654	6,544	9.99%	大買/鉅額交易
2020/08/17	3	284.17	4	285.25	289.00	-1	6,336	-0.02%
2020/08/14	8	281.44	13	280.54	285.00	-5	6,374	-0.08%
2020/08/13	5.1	283.42	8	284.44	284.50	-3	6,352	-0.05%
2020/08/12	13.2	281.90	172	282.07	282.00	-158.8	6,396	-2.48%	大賣/鉅額交易
2020/08/11	11.1	290.54	53	289.46	289.50	-41.9	6,451	-0.65%
2020/08/10	21	290.19	127	289.12	287.00	-106	6,384	-1.66%	大賣/鉅額交易
2020/08/07	178.2	297.46	225	305.13	294.00	-46.8	6,362	-0.74%	大買/大賣/
2020/08/06	381	315.84	68	313.38	316.00	313	6,177	5.07%	大買/鉅額交易
2020/08/05	171.1	301.59	14	302.43	303.50	157.1	6,036	2.60%	大買/鉅額交易
2020/08/04	52.1	297.29	24	297.40	297.50	28	5,963	0.47%
2020/08/03	336	294.67	14.1	294.65	296.00	321.9	5,954	5.41%	大買/鉅額交易
2020/07/31	33.1	292.98	40	294.24	290.00	-6.9	6,052	-0.11%
2020/07/30	16	279.22	42	280.35	279.50	-26	5,896	-0.44%
2020/07/29	95	277.49	16	274.47	277.50	79	5,945	1.33%
2020/07/28	54	280.18	32	276.25	269.50	22	5,960	0.37%
2020/07/27	20	277.25	3	275.33	277.00	17	5,905	0.29%
2020/07/24	8	273.63	4	270.50	271.50	4	5,975	0.07%
2020/07/23	206	279.48	4	280.13	281.50	202	5,979	3.38%	大買/鉅額交易
2020/07/22	160	276.89	16	277.56	279.50	144	5,973	2.41%	大買/鉅額交易
2020/07/21	2	263.75	2	264.75	265.50	0	5,848	0.00%
2020/07/20	2	261.25	105	260.86	260.00	-103	5,827	-1.77%	大賣/鉅額交易
2020/07/17	2	264.50	2	262.00	262.00	0	5,858	0.00%
2020/07/16	2	262.75	3	267.33	263.50	-1	5,883	-0.02%
2020/07/15	5	265.30	9.7	264.85	262.50	-4.7	5,846	-0.08%
2020/07/14	3	269.83	5	269.20	267.00	-2	5,852	-0.03%
2020/07/13	7	274.79	7	273.57	271.50	0	5,832	0.00%
2020/07/10	27	287.78	250	287.18	285.50	-223	5,772	-3.86%	大賣/鉅額交易
2020/07/09	40	285.83	62	287.61	284.50	-22	5,709	-0.39%
2020/07/08	23	268.22	4	268.38	268.00	19	5,546	0.34%
2020/07/07	110	266.07	26	266.40	265.00	84	5,458	1.54%	大買/
2020/07/06	21	276.98	8	277.50	281.50	13	5,300	0.25%
2020/07/03	8	254.25	37.1	252.08	260.50	-29.1	5,177	-0.56%
2020/07/02	200	236.38	4	236.88	237.00	196	5,054	3.88%	大買/鉅額交易
2020/07/01	7	232.00	12	233.92	234.50	-5	5,085	-0.10%
2020/06/30	9	230.83	11	228.95	228.00	-2	5,055	-0.04%
2020/06/29	3	226.67	2	229.50	227.50	1	5,065	0.02%
2020/06/24	14.2	228.81	6	230.83	228.00	8.2	5,051	0.16%
2020/06/23	9	225.33	10	228.10	228.00	-1	5,081	-0.02%
2020/06/22	14	226.50	13	225.65	224.00	1	5,082	0.02%
2020/06/19	3	224.17	34	222.99	222.00	-31	5,083	-0.61%
2020/06/18	46	214.22	0	0.00	215.50	46	5,053	0.91%
2020/06/17	2	214.00	2	212.50	214.00	0	5,120	0.00%
2020/06/16	4	214.88	5	214.50	215.00	-1	5,293	-0.02%
2020/06/15	2	211.50	0	0.00	211.00	2	5,451	0.04%
2020/06/12	2	208.25	1	213.00	213.50	1	5,499	0.02%
2020/06/11	1	218.00	1	216.50	213.50	0	5,568	0.00%
2020/06/10	6	214.42	42	214.12	214.00	-36	5,609	-0.64%
2020/06/09	1	217.00	0	0.00	217.00	1	5,690	0.02%
2020/06/08	22	216.36	2	217.25	217.50	20	5,802	0.34%
2020/06/05	1	214.50	1	215.00	215.00	0	5,800	0.00%
2020/06/04	76	214.73	2.6	214.66	216.00	73.4	5,849	1.25%
2020/06/03	49	213.54	5	214.40	213.00	44	5,868	0.75%
2020/06/02	3	210.83	2	211.00	210.50	1	5,861	0.02%
2020/06/01	63	212.01	109	211.27	208.50	-46	5,875	-0.78%	大賣/
2020/05/29	0	0.00	1.1	208.58	205.00	-1.1	5,871	-0.02%
2020/05/28	10	207.65	6	207.42	208.00	4	5,868	0.07%
2020/05/27	19	207.74	20	208.98	207.00	-1	5,929	-0.02%
2020/05/26	11	206.68	16	207.56	208.00	-5	6,004	-0.08%
2020/05/25	22	200.09	7	200.00	202.50	15	5,987	0.25%
2020/05/22	6	198.83	2	199.50	198.50	4	5,999	0.07%
2020/05/21	0	0.00	4	201.50	203.50	-4	6,010	-0.07%
2020/05/20	22	198.09	2	200.00	198.00	20	6,092	0.33%
2020/05/19	21	198.29	3	198.67	197.00	18	6,166	0.29%
2020/05/18	24	197.60	29	197.00	195.00	-5	6,124	-0.08%
2020/05/15	27	203.83	0	0.00	204.00	27	6,014	0.45%
2020/05/14	7	205.93	0	0.00	203.50	7	6,020	0.12%
2020/05/13	4	207.38	5	209.60	210.00	-1	5,997	-0.02%
2020/05/12	2	203.75	0	0.00	204.00	2	5,938	0.03%
2020/05/11	1	204.50	0	0.00	204.00	1	6,018	0.02%
2020/05/08	3	204.33	5	204.50	203.50	-2	6,061	-0.03%
2020/05/07	24	204.73	21	201.76	200.00	3	6,066	0.05%
2020/05/06	4	196.63	16	195.28	195.50	-12	5,926	-0.20%
2020/05/05	5	189.30	6	188.17	189.00	-1	5,838	-0.02%
2020/05/04	4	181.63	4	183.50	187.00	0	5,822	0.00%
2020/04/30	5	185.60	4	186.25	186.50	1	5,781	0.02%
2020/04/29	5	183.40	3	183.67	183.50	2	5,798	0.03%
2020/04/28	1	174.50	1	177.50	179.50	0	5,749	0.00%
2020/04/27	1	177.00	7	178.07	178.00	-6	5,808	-0.10%
2020/04/24	7	175.86	0	0.00	176.00	7	5,740	0.12%
2020/04/23	2	177.50	3	180.33	178.50	-1	5,733	-0.02%
2020/04/22	5	175.90	0	0.00	177.00	5	5,784	0.09%
2020/04/21	3	181.83	2	179.00	179.00	1	5,812	0.02%
2020/04/20	2	183.50	3	184.00	183.00	-1	5,867	-0.02%
2020/04/17	2	186.00	17	186.38	185.00	-15	5,968	-0.25%
2020/04/16	9	182.94	3	183.83	183.00	6	5,929	0.10%
2020/04/15	15	186.07	4	185.13	186.00	11	6,016	0.18%
2020/04/14	2	185.75	7	185.43	185.50	-5	6,067	-0.08%
2020/04/13	4	181.75	328	181.58	181.00	-324	6,147	-5.27%	大賣/鉅額交易
2020/04/10	2	185.75	0	0.00	185.00	2	6,216	0.03%
2020/04/09	5	187.60	1	188.00	187.00	4	6,343	0.06%
2020/04/08	13	185.15	4	186.88	184.50	9	6,328	0.14%
2020/04/07	6	188.33	45	186.59	184.00	-39	6,281	-0.62%
2020/04/06	5	181.21	20	181.25	185.00	-15	6,250	-0.24%
2020/04/01	366	174.29	11	174.73	175.00	355	6,286	5.65%	大買/鉅額交易
2020/03/31	1	175.98	5	173.60	172.00	-4	6,274	-0.06%
2020/03/30	5	169.40	1	167.50	173.50	4	6,254	0.06%
2020/03/27	13	174.35	11	173.77	172.00	2	6,290	0.03%
2020/03/26	5	170.90	3	170.00	171.00	2	6,346	0.03%
2020/03/25	58	169.22	12	169.50	169.00	46	6,703	0.69%
2020/03/24	18	163.25	24	162.10	161.50	-6	6,753	-0.09%
2020/03/23	16	153.03	28	153.14	153.50	-12	6,743	-0.18%
2020/03/20	20	157.78	6	154.50	152.00	14	6,702	0.21%
2020/03/19	18	152.92	275	155.30	152.00	-257	6,562	-3.92%	大賣/鉅額交易
2020/03/18	2	169.00	0	0.00	168.50	2	6,536	0.03%
2020/03/17	76	171.32	2	171.25	170.00	74	6,604	1.12%
2020/03/16	11	180.77	155	177.31	171.50	-144	6,603	-2.18%	大賣/鉅額交易
2020/03/13	94	174.54	54	169.85	178.50	40	6,591	0.61%
2020/03/12	44	185.90	112	184.46	185.50	-68	6,549	-1.04%	大賣/
2020/03/11	34.7	196.11	16	197.00	193.00	18.7	6,481	0.29%
2020/03/10	8	193.50	486	193.92	194.00	-478	6,516	-7.34%	大賣/鉅額交易
2020/03/09	231	198.23	1	199.00	195.00	230	6,498	3.54%	大買/鉅額交易
2020/03/06	1	204.00	126	204.67	203.50	-125	6,463	-1.93%	大賣/鉅額交易
2020/03/05	2	205.00	5	205.00	204.50	-3	6,532	-0.05%
2020/03/04	126	202.37	223	202.26	203.50	-97	6,523	-1.49%	大買/大賣/
2020/03/03	14	203.25	6	201.58	201.50	8	6,594	0.12%
2020/03/02	6	197.50	28.2	197.95	197.50	-22.2	6,653	-0.33%
2020/02/27	17	199.59	8	200.31	195.50	9	6,706	0.13%
2020/02/26	224	202.85	12	202.83	203.50	212	6,836	3.10%	大買/鉅額交易
2020/02/25	1.1	204.55	0	0.00	203.50	1.1	7,280	0.02%
2020/02/24	94	202.14	11	203.00	203.50	83	7,318	1.13%
2020/02/21	15	203.47	124	204.30	205.00	-109	7,373	-1.48%	大賣/鉅額交易
2020/02/20	7	208.29	48	208.26	208.50	-41	7,271	-0.56%
2020/02/19	0	0.00	17	212.03	213.00	-17	7,189	-0.24%
2020/02/18	214	213.60	0	0.00	212.00	214	7,246	2.95%	大買/鉅額交易
2020/02/17	0	218.00	39	216.65	216.50	-39	7,247	-0.54%
2020/02/14	3	218.67	0	0.00	219.50	3	7,331	0.04%
2020/02/13	3	221.17	11	219.50	220.50	-8	7,327	-0.11%
2020/02/12	95	221.40	12	221.17	220.50	83	7,329	1.13%
2020/02/11	0	0.00	2	213.75	216.50	-2	7,286	-0.03%
2020/02/10	71	210.11	5	210.20	208.50	66	7,482	0.88%
2020/02/07	48	215.05	2	214.25	214.00	46	7,551	0.61%
2020/02/06	2	217.00	5	215.50	218.50	-3	7,667	-0.04%
2020/02/05	0	0.00	2	213.00	212.00	-2	7,839	-0.03%
2020/02/04	53	216.86	4	216.38	218.00	49	7,924	0.62%
2020/02/03	17	208.35	12	210.96	213.00	5	7,968	0.06%
2020/01/31	1	218.00	0	0.00	218.00	1	7,991	0.01%
2020/01/30	10.1	215.70	32	222.08	214.50	-21.9	8,059	-0.27%
2020/01/20	0	0.00	5	229.90	230.50	-5	8,056	-0.06%
2020/01/17	1	228.00	7	228.21	228.50	-6	8,283	-0.07%
2020/01/16	2	224.75	1	226.50	230.00	1	8,525	0.01%
2020/01/15	4	227.25	304	227.52	227.50	-300	8,850	-3.39%	大賣/鉅額交易
2020/01/14	4	231.50	10	234.70	232.00	-6	8,760	-0.07%
2020/01/13	3	230.83	14	231.39	232.50	-11	8,660	-0.13%
2020/01/10	1	229.50	3	226.00	227.50	-2	8,590	-0.02%
2020/01/09	3	227.33	311	226.93	227.50	-308	8,592	-3.58%	大賣/鉅額交易
2020/01/08	1	220.50	66	222.06	220.50	-65	8,506	-0.76%
2020/01/07	15	217.60	10	217.35	218.00	5	8,421	0.06%
2020/01/06	7	211.00	89	211.59	211.00	-82	8,327	-0.98%
2020/01/03	520	215.95	219	216.81	215.50	301	8,285	3.63%	大買/大賣/鉅額交易
2020/01/02	5	220.40	314	221.45	222.50	-309	8,241	-3.75%	大賣/鉅額交易
2019/12/31	6	222.67	2	221.50	219.00	4	8,229	0.05%
2019/12/30	34	223.71	12	222.96	222.00	22	8,345	0.26%
2019/12/27	5	226.80	156	226.26	227.00	-151	8,418	-1.79%	大賣/鉅額交易
2019/12/26	7	220.50	4	220.38	221.00	3	8,396	0.04%
2019/12/25	8	218.88	11	218.87	219.00	-3	8,478	-0.04%
2019/12/24	16	216.97	7	216.71	216.00	9	8,542	0.11%
2019/12/23	17	215.71	9	215.56	216.00	8	8,613	0.09%
2019/12/20	119	212.93	112	213.98	212.50	7	8,530	0.08%	大買/大賣/
2019/12/19	323	224.50	242	227.06	225.50	81	8,167	0.99%	大買/大賣/
2019/12/18	19	232.24	6	233.00	229.00	13	8,064	0.16%
2019/12/17	1	237.00	8	237.13	238.00	-7	8,016	-0.09%
2019/12/16	13	234.38	34	234.91	235.00	-21	8,094	-0.26%
2019/12/13	44	233.51	81	232.09	229.00	-37	8,081	-0.46%
2019/12/12	3	229.17	17	230.15	230.50	-14	7,986	-0.18%
2019/12/11	2	227.75	2	229.25	230.00	0	7,925	0.00%
2019/12/10	547	227.19	42	226.77	227.50	505	7,895	6.40%	大買/鉅額交易
2019/12/09	53	225.12	17	224.35	225.50	36	7,918	0.45%
2019/12/06	15	221.00	22	220.64	220.00	-7	7,926	-0.09%
2019/12/05	4	220.13	60	220.76	221.50	-56	7,959	-0.70%
2019/12/04	13	216.46	91	216.23	216.00	-78	8,053	-0.97%
2019/12/03	4	219.25	5	219.10	219.50	-1	8,081	-0.01%
2019/12/02	66	219.60	20	222.23	220.50	46	8,211	0.56%
2019/11/29	85	223.75	2	224.25	223.50	83	8,238	1.01%
2019/11/28	200.5	227.30	198	223.84	223.50	2.5	8,490	0.03%	大買/大賣/
2019/11/27	24	228.19	22	227.25	227.00	2	8,658	0.02%
2019/11/26	26	226.87	143	225.81	225.50	-117	8,872	-1.32%	大賣/鉅額交易
2019/11/25	32	230.89	90	230.65	227.00	-58	8,839	-0.66%
2019/11/22	56	231.81	93	232.09	237.50	-37	8,732	-0.42%
2019/11/21	7	215.50	0	216.00	216.00	7	8,336	0.08%
2019/11/20	3	220.50	4	218.38	218.00	-1	8,395	-0.01%
2019/11/19	10	217.60	13	217.38	219.00	-3	8,436	-0.04%
2019/11/18	4	214.38	4	213.88	214.50	0	8,469	0.00%
2019/11/15	8	212.19	14	211.11	212.50	-6	8,602	-0.07%
2019/11/14	5	215.60	37	216.77	216.50	-32	8,682	-0.37%
2019/11/13	13	217.50	63	216.45	216.00	-50	8,689	-0.58%
2019/11/12	4	213.00	101	214.64	216.00	-97	8,610	-1.13%	大賣/
2019/11/11	6	209.50	1	209.00	208.50	5	8,608	0.06%
2019/11/08	38	212.20	4	213.50	212.00	34	8,645	0.39%
2019/11/07	177	217.83	86	216.34	215.00	91	8,609	1.06%	大買/
2019/11/06	36	213.60	65	212.91	214.50	-29	8,457	-0.34%
2019/11/05	28	216.93	23	217.02	219.00	5	8,509	0.06%
2019/11/04	9	208.33	26	209.04	209.00	-17	8,435	-0.20%
2019/11/01	14	201.50	16	201.81	202.00	-2	8,321	-0.02%
2019/10/31	62	197.93	92	197.24	196.00	-30	8,247	-0.36%
2019/10/30	18	194.94	8	195.75	196.50	10	8,202	0.12%
2019/10/29	423	192.09	36	193.86	192.50	387	8,153	4.75%	大買/鉅額交易
2019/10/28	8	195.81	3	198.33	195.50	5	8,093	0.06%
2019/10/25	54	198.96	29	198.45	196.00	25	7,976	0.31%
2019/10/24	133	206.13	80	206.88	208.00	53	7,783	0.68%	大買/
2019/10/23	49	196.57	194	193.61	204.50	-145	7,616	-1.90%	大賣/鉅額交易
2019/10/22	3	187.33	0	0.00	188.00	3	7,291	0.04%
2019/10/21	0	0.00	1	186.00	186.50	-1	7,455	-0.01%
2019/10/18	1	189.50	3	187.50	187.50	-2	7,610	-0.03%
2019/10/17	16	187.00	4	187.13	188.00	12	7,773	0.15%
2019/10/16	2	184.25	210	184.21	183.50	-208	7,984	-2.60%	大賣/鉅額交易
2019/10/15	2	184.00	35	182.19	183.00	-33	8,179	-0.40%
2019/10/14	5	185.50	74	185.47	185.50	-69	8,392	-0.82%
2019/10/09	15	183.43	316	182.41	181.00	-301	8,577	-3.51%	大賣/鉅額交易
2019/10/08	121	185.34	176	186.47	187.00	-55	8,728	-0.63%	大買/大賣/
2019/10/07	17	190.59	42	190.20	188.50	-25	8,873	-0.28%
2019/10/04	15	190.20	518	190.16	191.00	-503	8,924	-5.64%	大賣/鉅額交易
2019/10/03	26	188.50	14	187.14	190.00	12	8,853	0.14%
2019/10/02	0	0.00	6	186.25	187.00	-6	8,806	-0.07%
2019/10/01	10	183.35	10	184.00	184.50	0	8,797	0.00%
2019/09/27	110.1	177.98	3	177.83	178.00	107.1	8,791	1.22%	大買/鉅額交易
2019/09/26	21	180.93	13	186.77	182.00	8	8,861	0.09%
2019/09/25	4	184.75	13	185.27	186.00	-9	8,969	-0.10%
2019/09/24	21	184.88	1	185.01	184.50	20	9,037	0.22%
2019/09/23	41	183.73	1	184.00	184.00	40	9,050	0.44%
2019/09/20	110	187.10	0	0.00	185.00	110	9,078	1.21%	大買/鉅額交易
2019/09/19	17	189.53	614	189.05	189.00	-597	9,051	-6.60%	大賣/鉅額交易
2019/09/18	26	187.83	23	186.76	186.50	3	8,947	0.03%
2019/09/17	332	185.93	132	185.75	186.50	200	8,943	2.24%	大買/大賣/鉅額交易
2019/09/16	222	185.11	31	183.60	185.50	191	8,984	2.13%	大買/鉅額交易
2019/09/12	144	188.02	107	186.92	187.50	37	9,027	0.41%	大買/大賣/
2019/09/11	312	187.31	4	187.63	188.00	308	9,165	3.36%	大買/鉅額交易
2019/09/10	212	185.87	172	184.72	184.00	40	9,149	0.44%	大買/大賣/
2019/09/09	353	187.18	1	188.00	187.00	352	9,104	3.87%	大買/鉅額交易
2019/09/06	117	191.93	44	191.98	189.50	73	9,071	0.80%	大買/
2019/09/05	31	188.00	10	188.15	188.50	21	9,019	0.23%
2019/09/04	213	187.39	39	186.99	186.00	174	9,087	1.91%	大買/鉅額交易
2019/09/03	324	189.74	27	190.33	188.50	297	9,090	3.27%	大買/鉅額交易
2019/09/02	362	191.71	18.4	191.37	193.00	343.6	9,158	3.75%	大買/鉅額交易
2019/08/30	1,519	188.26	94	186.78	186.00	1,425	9,151	15.57%	大買/鉅額交易
2019/08/29	780	180.35	158	181.23	181.00	622	8,927	6.97%	大買/大賣/鉅額交易
2019/08/28	6	173.17	2	173.25	174.50	4	8,746	0.05%
2019/08/27	37	171.35	206	170.61	170.50	-169	8,712	-1.94%	大賣/鉅額交易
2019/08/26	225	170.75	3	170.83	169.00	222	8,721	2.55%	大買/鉅額交易
2019/08/23	326	173.38	84	174.89	174.00	242	8,719	2.78%	大買/鉅額交易
2019/08/22	437	173.16	62	173.27	172.50	375	8,672	4.32%	大買/鉅額交易
2019/08/21	70	172.81	68	171.89	171.50	2	8,625	0.02%
2019/08/20	39	174.27	18.2	173.84	174.50	20.8	8,606	0.24%
2019/08/19	871	172.01	28	170.64	173.00	843	8,560	9.85%	大買/鉅額交易
2019/08/16	195	166.14	19	163.89	165.00	176	8,546	2.06%	大買/鉅額交易
2019/08/15	9	162.11	2	163.00	162.50	7	8,671	0.08%
2019/08/14	17	164.15	8	164.63	163.50	9	8,845	0.10%
2019/08/13	14	162.04	1	161.50	161.00	13	8,901	0.15%
2019/08/12	3	165.67	1	167.50	166.00	2	8,947	0.02%
2019/08/08	281	164.73	17	164.21	165.00	264	8,953	2.95%	大買/鉅額交易
2019/08/07	116	162.68	22	164.98	163.50	94	8,903	1.06%	大買/
2019/08/06	177	157.84	32	151.52	157.00	145	8,777	1.65%	大買/鉅額交易
2019/08/05	181	158.38	15	159.70	157.00	166	8,765	1.89%	大買/鉅額交易
2019/08/02	135	164.90	7	164.93	164.50	128	8,734	1.47%	大買/鉅額交易
2019/08/01	13	166.15	4	166.75	168.00	9	8,738	0.10%
2019/07/31	12	166.00	0	0.00	166.00	12	8,810	0.14%
2019/07/30	63	168.40	151	168.51	167.00	-88	8,860	-0.99%	大賣/
2019/07/26	14.1	171.86	12	171.38	171.00	2.1	8,882	0.02%
2019/07/25	43.2	173.01	23	172.04	172.50	20.2	8,846	0.23%
2019/07/24	104	172.27	317	172.18	171.50	-213	8,753	-2.43%	大買/大賣/鉅額交易
2019/07/23	305.1	173.48	15	174.60	174.00	290.1	8,664	3.35%	大買/鉅額交易
2019/07/22	19	172.97	46	172.39	174.50	-27	8,548	-0.32%
2019/07/19	115	171.17	137	170.96	172.00	-22	8,467	-0.26%	大買/大賣/
2019/07/18	26	164.87	36	165.56	163.00	-10	8,291	-0.12%
2019/07/17	147	171.49	8	172.19	171.00	139	8,060	1.72%	大買/鉅額交易
2019/07/16	516	181.02	65	181.67	178.00	451	7,826	5.76%	大買/鉅額交易
2019/07/15	113	177.04	175	176.95	180.00	-62	7,624	-0.81%	大買/大賣/
2019/07/12	280.1	175.17	14	176.11	173.50	266.1	7,482	3.56%	大買/鉅額交易
2019/07/11	340	182.94	65	182.37	183.00	275	7,361	3.74%	大買/鉅額交易
2019/07/10	6	175.25	7	175.00	175.00	-1	7,157	-0.01%
2019/07/09	196	173.85	197	172.58	172.00	-1	7,129	-0.01%	大買/大賣/
2019/07/08	13	173.54	1	173.00	172.50	12	7,125	0.17%
2019/07/05	13	174.50	6	175.83	176.00	7	7,098	0.10%
2019/07/04	15	174.73	1.7	177.94	175.50	13.3	7,094	0.19%
2019/07/03	231	178.61	1	176.50	175.50	230	7,060	3.26%	大買/鉅額交易
2019/07/02	372	185.73	176.1	185.57	185.00	196	6,959	2.82%	大買/大賣/鉅額交易
2019/07/01	38	190.00	29	190.00	190.00	9	6,733	0.13%
2019/06/28	52	171.24	4	172.00	173.00	48	6,638	0.72%
2019/06/27	134	170.06	26	170.67	169.50	108	6,595	1.64%	大買/鉅額交易
2019/06/26	3	166.83	1	168.50	167.00	2	6,590	0.03%
2019/06/25	4	169.75	1	171.50	168.00	3	6,567	0.05%
2019/06/24	6	169.50	2	171.00	171.00	4	6,532	0.06%
2019/06/21	34	170.53	2	170.75	170.50	32	6,497	0.49%
2019/06/20	269	169.55	61	169.01	170.00	208	6,423	3.24%	大買/鉅額交易
2019/06/19	367	171.11	43	171.02	171.00	324	6,341	5.11%	大買/鉅額交易
2019/06/18	14	162.89	11	160.36	161.00	3	6,157	0.05%
2019/06/17	0	0.00	1	162.50	162.50	-1	6,143	-0.02%
2019/06/14	2	163.00	5	163.60	164.00	-3	6,163	-0.05%
2019/06/13	20	162.18	14	162.50	163.00	6	6,187	0.10%
2019/06/12	27	163.81	14	163.39	165.50	13	6,208	0.21%
2019/06/11	59	160.29	9	160.22	160.50	50	6,097	0.82%
2019/06/10	8	157.56	31	157.36	159.50	-23	5,964	-0.39%
2019/06/06	67	151.28	251	151.30	149.50	-184	5,840	-3.15%	大賣/鉅額交易
2019/06/05	1	165.50	5	165.80	166.00	-4	5,626	-0.07%
2019/06/04	32	169.05	64	166.98	162.00	-32	5,611	-0.57%
2019/06/03	78	166.46	207	164.69	164.00	-129	5,555	-2.32%	大賣/鉅額交易
2019/05/31	6	167.00	6	166.67	167.50	0	5,547	0.00%
2019/05/30	30	162.48	1	164.00	163.00	29	5,429	0.53%
2019/05/29	4	161.88	3	160.67	164.00	1	5,374	0.02%
2019/05/28	21	163.29	8	163.38	162.00	13	5,328	0.24%
2019/05/27	4	163.00	19	162.76	163.50	-15	5,268	-0.28%
2019/05/24	125	165.77	110	164.80	165.00	15	5,269	0.28%	大買/大賣/
2019/05/23	9	166.61	30	167.20	167.00	-21	5,178	-0.41%
2019/05/22	660.1	179.17	8	178.63	178.00	652	5,078	12.84%	大買/鉅額交易
2019/05/21	125	170.46	27	171.43	173.50	98	4,960	1.98%	大買/
2019/05/20	51	180.07	63	179.69	180.00	-12	4,779	-0.25%
2019/05/17	13	188.50	161	187.37	187.50	-148	4,750	-3.12%	大賣/鉅額交易
2019/05/16	88.1	197.01	1	196.50	195.00	87.1	4,829	1.80%
2019/05/15	8	198.63	207	199.42	200.50	-199	4,841	-4.11%	大賣/鉅額交易
2019/05/14	1	199.00	3	201.00	202.50	-2	4,814	-0.04%
2019/05/13	3	200.50	207	205.50	200.00	-204	4,775	-4.27%	大賣/鉅額交易
2019/05/10	10	211.45	10	212.65	211.00	0	4,720	0.00%
2019/05/09	3	219.00	5	217.90	217.50	-2	4,664	-0.04%
2019/05/08	29	217.00	207	217.99	217.00	-178	4,657	-3.82%	大賣/鉅額交易
2019/05/07	6	214.75	8	215.75	221.50	-2	4,571	-0.04%
2019/05/06	202	203.88	0	203.00	203.50	202	4,498	4.49%	大買/鉅額交易
2019/05/03	65	204.82	6.1	204.36	207.00	58.9	4,588	1.28%
2019/05/02	1	202.00	102	200.12	200.00	-101	4,544	-2.22%	大賣/鉅額交易
2019/04/30	2	201.00	2	198.00	201.50	0	4,561	0.00%
2019/04/29	26	199.15	1	197.51	200.00	25	4,616	0.54%
2019/04/26	1	202.00	7	206.71	199.00	-6	4,671	-0.13%
2019/04/25	16	202.75	20	202.85	204.50	-4	4,648	-0.09%
2019/04/24	9	198.83	24	198.00	198.00	-15	4,608	-0.33%
2019/04/23	3	193.83	1	194.50	195.50	2	4,598	0.04%
2019/04/22	0	0.00	10	198.55	198.00	-10	4,558	-0.22%
2019/04/19	1	199.50	4	199.88	199.50	-3	4,556	-0.07%
2019/04/18	1	197.00	3	199.83	198.50	-2	4,523	-0.04%
2019/04/17	226	197.66	63	196.40	195.50	163	4,502	3.62%	大買/鉅額交易
2019/04/16	2	194.75	98	195.38	195.00	-96	4,458	-2.15%
2019/04/15	185	196.84	14	197.64	196.00	171	4,456	3.84%	大買/鉅額交易
2019/04/12	33	200.73	12	200.83	201.00	21	4,424	0.47%
2019/04/11	22	199.95	142	200.29	200.00	-120	4,447	-2.70%	大賣/鉅額交易
2019/04/10	29	193.78	273	194.88	197.50	-244	4,415	-5.53%	大賣/鉅額交易
2019/04/09	17	193.85	205	193.60	196.50	-188	4,354	-4.32%	大賣/鉅額交易
2019/04/08	8.1	193.43	96.5	193.46	193.00	-88.4	4,330	-2.04%
2019/04/03	1	199.50	131	199.60	200.00	-130	4,259	-3.05%	大賣/鉅額交易
2019/04/02	0	0.00	66	200.71	200.50	-66	4,247	-1.55%
2019/04/01	1	196.50	12	198.13	196.00	-11	4,218	-0.26%
2019/03/29	134	196.08	18	195.44	198.00	116	4,173	2.78%	大買/鉅額交易
2019/03/28	1	190.49	0	0.00	190.00	1	4,120	0.02%
2019/03/27	20	191.23	9	189.00	191.00	11	4,149	0.27%
2019/03/26	11	190.50	10	188.20	191.00	1	4,153	0.02%
2019/03/25	10	185.50	0	0.00	190.00	10	4,125	0.24%
2019/03/22	6	192.08	2	189.50	191.00	4	4,112	0.10%
2019/03/21	39	189.60	17	188.68	190.50	22	4,078	0.54%
2019/03/20	12	188.83	0	0.00	186.00	12	4,077	0.29%
2019/03/19	17	189.82	24	188.90	187.00	-7	4,038	-0.17%
2019/03/18	170	184.54	13	184.81	188.50	157	3,989	3.94%	大買/鉅額交易
2019/03/15	49	180.50	7.5	178.93	179.00	41.5	3,934	1.06%
2019/03/14	3	176.17	1	175.00	176.00	2	3,816	0.05%
2019/03/13	31	177.05	3	175.67	176.50	28	3,830	0.73%
2019/03/12	223	177.54	12	177.00	174.00	211	3,846	5.49%	大買/鉅額交易
2019/03/11	39	174.55	14	175.82	178.50	25	3,934	0.64%
2019/03/08	26	174.00	13	173.38	173.00	13	3,996	0.33%
2019/03/07	36	176.15	34	173.09	172.50	2	4,047	0.05%
2019/03/06	6	173.67	6	173.42	176.00	0	4,063	0.00%
2019/03/05	0	0.00	50	169.00	169.00	-50	4,033	-1.24%
2019/03/04	0	0.00	86	169.82	171.00	-86	4,053	-2.12%
2019/02/27	4	172.75	2	171.75	171.00	2	4,010	0.05%
2019/02/26	1	171.50	0	0.00	173.50	1	3,974	0.03%
2019/02/25	22	173.52	742	172.20	173.50	-720	3,955	-18.20%	大賣/鉅額交易
2019/02/22	2	173.75	134	172.13	173.00	-132	3,950	-3.34%	大賣/鉅額交易
2019/02/21	20	174.25	253	173.91	176.00	-233	3,917	-5.95%	大賣/鉅額交易
2019/02/20	20	179.50	4	176.39	175.00	16	3,891	0.41%
2019/02/19	14	173.68	4	175.13	174.50	10	3,907	0.26%
2019/02/18	23	174.37	72.8	176.47	174.50	-49.8	3,894	-1.28%
2019/02/15	118	173.69	10	172.25	174.50	108	3,804	2.84%	大買/鉅額交易
2019/02/14	16	162.22	13.2	160.96	163.50	2.8	3,618	0.08%
2019/02/13	16	160.53	1	160.50	159.50	15	3,562	0.42%
2019/02/12	18	160.75	8	160.13	161.00	10	3,566	0.28%
2019/02/11	19	159.37	14	157.36	159.50	5	3,605	0.14%
2019/01/30	2	158.00	200	157.00	158.00	-198	3,630	-5.45%	大賣/鉅額交易
2019/01/29	1	157.00	63	156.99	157.00	-62	3,716	-1.67%
2019/01/28	7	154.86	1	154.50	153.00	6	3,698	0.16%
2019/01/25	15	153.83	179	153.93	154.50	-164	3,735	-4.39%	大賣/鉅額交易
2019/01/24	516	150.37	813	150.37	150.00	-297	3,755	-7.91%	大買/大賣/鉅額交易
2019/01/23	0	0.00	202	153.23	154.00	-202	3,675	-5.50%	大賣/鉅額交易
2019/01/22	250	155.13	104	152.70	155.00	146	3,730	3.91%	大買/大賣/鉅額交易
2019/01/21	112	155.83	438	155.47	155.50	-326	3,802	-8.57%	大買/大賣/鉅額交易
2019/01/18	124	153.02	6	153.00	150.50	118	3,791	3.11%	大買/鉅額交易
2019/01/17	1	149.00	71	149.99	150.00	-70	3,804	-1.84%
2019/01/16	116	150.17	6	150.08	148.00	110	3,837	2.87%	大買/鉅額交易
2019/01/15	1	148.00	0	0.00	148.00	1	3,818	0.03%
2019/01/11	0	0.00	240	142.80	144.00	-240	3,953	-6.07%	大賣/鉅額交易
2019/01/10	0	0.00	1	144.00	145.00	-1	4,025	-0.02%
2019/01/09	0	0.00	3	146.17	146.00	-3	4,044	-0.07%
2019/01/08	0	0.00	2	143.00	142.00	-2	4,006	-0.05%
2019/01/07	10	140.50	13	138.96	140.00	-3	3,988	-0.08%
2019/01/04	12	132.96	0	0.00	133.50	12	3,994	0.30%
2019/01/03	4	133.88	0	0.00	134.00	4	4,067	0.10%
2019/01/02	38	141.36	70	139.81	138.50	-32	4,004	-0.80%
2018/12/28	0	0.00	3	141.83	142.00	-3	4,086	-0.07%
2018/12/27	176	141.53	0	0.00	142.00	176	4,145	4.25%	大買/鉅額交易
2018/12/26	0	0.00	211	137.92	138.00	-211	4,154	-5.08%	大賣/鉅額交易
2018/12/25	6	136.50	0	0.00	136.50	6	4,170	0.14%
2018/12/22	0	0.00	50	140.00	140.00	-50	4,216	-1.19%
2018/12/21	316	139.50	3	139.17	139.00	313	4,286	7.30%	大買/鉅額交易
2018/12/20	10	141.05	1	142.50	142.00	9	4,272	0.21%
2018/12/19	14	138.93	10	139.40	139.00	4	4,235	0.09%
2018/12/18	0	0.00	5	137.40	137.50	-5	4,277	-0.12%
2018/12/17	1	139.50	3	138.83	137.50	-2	4,359	-0.05%
2018/12/14	1	138.00	0	0.00	138.00	1	4,387	0.02%
2018/12/13	0	0.00	1	140.50	138.00	-1	4,412	-0.02%
2018/12/12	126	139.04	1	139.00	138.50	125	4,429	2.82%	大買/鉅額交易
2018/12/10	39	139.83	5	139.10	138.00	34	4,426	0.77%
2018/12/07	0	0.00	5	137.50	137.50	-5	4,454	-0.11%
2018/12/06	5	136.10	2	136.25	135.00	3	4,582	0.07%
2018/12/05	106	140.95	21	140.83	142.00	85	4,578	1.86%	大買/
2018/12/04	37	144.41	16	143.75	140.50	21	4,575	0.46%
2018/12/03	214	142.03	17	139.65	143.00	197	4,547	4.33%	大買/鉅額交易
2018/11/30	1	130.50	4	130.00	130.00	-3	4,588	-0.07%
2018/11/29	2	127.25	66	128.70	127.00	-64	4,537	-1.41%
2018/11/28	7.8	131.32	7	129.00	131.50	0.8	4,467	0.02%
2018/11/27	4	127.50	2	127.25	128.00	2	4,500	0.04%
2018/11/26	9	128.06	2	128.50	127.50	7	4,500	0.16%
2018/11/23	1	125.00	2	126.00	126.00	-1	4,547	-0.02%
2018/11/22	0	0.00	28	125.71	125.00	-28	4,600	-0.61%
2018/11/21	11	125.73	66	124.33	127.00	-55	4,624	-1.19%
2018/11/20	219	127.00	2	126.50	126.00	217	4,569	4.75%	大買/鉅額交易
2018/11/19	4	127.88	12	127.63	129.00	-8	4,603	-0.17%
2018/11/16	6	126.17	17	126.29	129.00	-11	4,602	-0.24%
2018/11/15	2	129.00	0	0.00	129.00	2	4,548	0.04%
2018/11/14	1	130.00	1	131.00	131.00	0	4,586	0.00%
2018/11/13	2	127.50	5	128.70	130.00	-3	4,618	-0.06%
2018/11/12	20	129.98	0	0.00	130.00	20	4,625	0.43%
2018/11/09	1	129.00	7	131.93	133.50	-6	4,673	-0.13%
2018/11/08	18	131.08	24	133.69	130.00	-6	4,681	-0.13%
2018/11/07	17	134.68	15	134.57	133.00	2	4,699	0.04%
2018/11/06	58	132.67	36	132.97	133.00	22	4,703	0.47%
2018/11/05	13	139.04	6	138.25	138.50	7	4,703	0.15%
2018/11/02	15	137.67	33	137.88	138.50	-18	4,763	-0.38%
2018/11/01	7	137.79	12	139.00	138.00	-5	4,898	-0.10%
2018/10/31	54	135.97	20	135.78	136.50	34	4,860	0.70%
2018/10/30	31	133.32	19	133.24	135.00	12	4,816	0.25%
2018/10/29	15	128.87	26	131.60	126.50	-11	4,747	-0.23%
2018/10/26	6	134.33	13	135.58	133.00	-7	4,656	-0.15%
2018/10/25	14	133.64	23	135.54	133.00	-9	4,619	-0.19%
2018/10/24	23	139.02	9	138.83	137.50	14	4,550	0.31%
2018/10/23	19	135.71	12	135.08	135.00	7	4,494	0.16%
2018/10/22	12	138.38	40	137.01	139.50	-28	4,501	-0.62%
2018/10/19	20	137.78	2	136.50	139.50	18	4,467	0.40%
2018/10/18	135	136.41	7	137.50	134.50	128	4,342	2.95%	大買/鉅額交易
2018/10/17	35	132.13	9	131.89	132.00	26	4,261	0.61%
2018/10/16	4	127.25	1	130.00	127.00	3	4,233	0.07%
2018/10/15	0	0.00	34	126.03	129.00	-34	4,219	-0.81%
2018/10/12	41	127.24	4	126.25	127.00	37	4,211	0.88%
2018/10/11	10	124.35	102	123.61	123.50	-92	4,213	-2.18%	大賣/
2018/10/09	0	0.00	4	136.50	137.00	-4	4,134	-0.10%
2018/10/08	8	137.50	6	135.75	133.00	2	4,119	0.05%
2018/10/05	6	142.25	8	142.75	143.00	-2	4,043	-0.05%
2018/10/04	10	146.00	13	144.96	146.00	-3	4,007	-0.07%
2018/10/03	21	144.48	21	144.17	142.50	0	3,975	0.00%
2018/10/02	5	145.40	16	145.25	144.00	-11	3,976	-0.28%
2018/10/01	5	147.70	0	0.00	147.50	5	3,960	0.13%
2018/09/28	0	0.00	26	148.17	151.00	-26	3,948	-0.66%
2018/09/26	2	146.75	1	146.00	146.00	1	3,892	0.03%
2018/09/25	18	147.56	1	147.00	147.00	17	3,883	0.44%
2018/09/21	0	0.00	155	152.04	153.50	-155	3,834	-4.04%	大賣/鉅額交易
2018/09/20	2	147.75	1	149.00	147.50	1	3,765	0.03%
2018/09/19	2	148.00	0	0.00	149.00	2	3,766	0.05%
2018/09/18	4	149.63	121	148.64	148.50	-117	3,743	-3.13%	大賣/鉅額交易
2018/09/17	1	147.50	40	148.00	147.50	-39	3,712	-1.05%
2018/09/14	2	150.50	3	151.17	150.00	-1	3,720	-0.03%
2018/09/13	0	0.00	12	149.58	150.00	-12	3,719	-0.32%
2018/09/12	59	149.31	34	145.63	146.00	25	3,674	0.68%
2018/09/11	0	0.00	4	157.88	158.50	-4	3,555	-0.11%
2018/09/10	7	154.71	6	156.08	156.50	1	3,569	0.03%
2018/09/07	26	159.79	117	155.43	154.50	-91	3,671	-2.48%	大賣/
2018/09/06	295	152.81	143	153.76	153.50	152	3,662	4.15%	大買/大賣/鉅額交易
2018/09/05	3	147.83	6	147.50	147.00	-3	3,513	-0.09%
2018/09/04	2	145.25	31	145.97	145.00	-29	3,489	-0.83%
2018/09/03	3	149.67	38	146.84	147.00	-35	3,492	-1.00%
2018/08/30	24	149.40	26	150.12	151.50	-2	3,506	-0.06%
2018/08/29	11	151.91	0	0.00	153.50	11	3,488	0.32%
2018/08/28	0	0.00	70	152.52	155.00	-70	3,447	-2.03%
2018/08/27	0	0.00	1	150.50	151.00	-1	3,404	-0.03%
2018/08/24	4	148.75	1	152.00	147.00	3	3,415	0.09%
2018/08/23	0	0.00	101	151.50	152.00	-101	3,429	-2.95%	大賣/鉅額交易
2018/08/22	2	150.50	4	151.50	151.50	-2	3,426	-0.06%
2018/08/21	5	151.90	57	152.17	152.00	-52	3,396	-1.53%
2018/08/20	4	148.63	103	148.56	150.00	-99	3,336	-2.97%	大賣/
2018/08/17	1	149.00	2	151.22	149.50	-1	3,309	-0.03%
2018/08/16	22	147.09	100	148.76	149.00	-78	3,296	-2.37%
2018/08/15	33	150.65	100	151.29	150.00	-67	3,262	-2.05%
2018/08/14	27	153.04	24	154.58	155.00	3	3,210	0.09%
2018/08/13	4	156.00	36	156.03	155.00	-32	3,127	-1.02%
2018/08/10	7	155.44	20	157.08	159.00	-13	3,063	-0.42%
2018/08/09	61	153.24	12	154.13	154.50	49	2,963	1.65%
2018/08/08	81	152.72	155	150.91	152.00	-74	2,865	-2.58%	大賣/
2018/08/07	13	142.08	0	0.00	142.00	13	2,678	0.49%
2018/08/06	5	143.30	26	145.02	145.00	-21	2,662	-0.79%
2018/08/03	50	143.50	3	144.17	143.00	47	2,683	1.75%
2018/08/02	2	141.75	0	0.00	143.00	2	2,725	0.07%
2018/08/01	72	145.43	0	0.00	143.50	72	2,812	2.56%
2018/07/31	0	0.00	1.1	147.00	148.00	-1.1	2,811	-0.04%
2018/07/30	150	146.97	1	146.00	146.50	149	2,825	5.27%	大買/鉅額交易
2018/07/27	8	147.38	2	145.25	146.50	6	2,834	0.21%
2018/07/26	1	143.50	2	145.25	144.50	-1	2,811	-0.04%
2018/07/25	73	144.13	2	144.25	143.00	71	2,796	2.54%
2018/07/24	1	143.50	10	143.75	143.50	-9	2,799	-0.32%
2018/07/23	0	0.00	20	142.75	143.00	-20	2,802	-0.71%
2018/07/20	252	143.41	11	143.00	143.00	241	2,799	8.61%	大買/鉅額交易
2018/07/19	0	0.00	13	143.46	144.50	-13	2,787	-0.47%
2018/07/18	25	140.28	30	141.75	144.00	-5	2,776	-0.18%
2018/07/17	0	0.00	13	138.35	138.50	-13	2,735	-0.48%
2018/07/16	6	134.00	0	0.00	136.50	6	2,725	0.22%
2018/07/13	8	133.69	2	133.50	134.00	6	2,764	0.22%
2018/07/12	1	132.00	3.1	131.97	135.00	-2.1	2,762	-0.08%
2018/07/11	5	136.60	0	0.00	138.50	5	2,745	0.18%
2018/07/10	0	0.00	3	139.83	140.00	-3	2,738	-0.11%
2018/07/09	18	137.75	2	139.00	138.00	16	2,720	0.59%
2018/07/06	63	136.33	0	0.00	137.00	63	2,716	2.32%
2018/07/05	51	136.71	19	137.00	136.50	32	2,715	1.18%
2018/07/04	0	0.00	2	137.75	138.50	-2	2,722	-0.07%
2018/07/03	2	136.75	2	137.00	136.00	0	2,745	0.00%
2018/07/02	300	136.62	1	136.50	135.50	299	2,752	10.86%	大買/鉅額交易
2018/06/29	1	133.50	1	136.00	137.50	0	2,736	0.00%
2018/06/28	2	133.00	9	133.50	133.00	-7	2,705	-0.26%
2018/06/27	96	137.00	0	0.00	136.50	96	2,679	3.58%
2018/06/26	81	138.88	1	138.00	139.50	80	2,702	2.96%
2018/06/25	1	137.00	1	136.50	137.50	0	2,742	0.00%
2018/06/22	4	137.87	0	0.00	136.50	4	2,729	0.15%
2018/06/21	0	0.00	5	142.70	142.00	-5	2,710	-0.18%
2018/06/20	11	138.95	22	139.64	140.50	-11	2,727	-0.40%
2018/06/19	14	139.32	4	139.88	141.50	10	2,798	0.36%
2018/06/15	56	144.81	16	144.53	146.00	40	2,775	1.44%
2018/06/14	44	149.94	16	146.72	145.00	28	2,643	1.06%
2018/06/13	0	0.00	26	143.13	146.00	-26	2,519	-1.03%
2018/06/12	8	142.00	2	142.75	143.50	6	2,577	0.23%
2018/06/11	8	145.00	3	145.17	145.00	5	2,586	0.19%
2018/06/07	38	146.84	213	146.97	147.00	-175	2,671	-6.55%	大賣/鉅額交易
2018/06/06	12	140.67	19.3	141.36	142.00	-7.3	2,587	-0.28%
2018/06/05	12	139.50	2	139.00	139.00	10	2,547	0.39%
2018/06/04	11	137.09	0	0.00	137.50	11	2,620	0.42%
2018/05/30	0	0.00	6	137.00	135.50	-6	2,628	-0.23%
2018/05/25	0	0.00	22	137.00	137.00	-22	2,707	-0.81%
2018/05/24	103	134.85	402	134.83	136.00	-299	2,736	-10.93%	大買/大賣/鉅額交易
2018/05/23	20	137.75	1	138.00	136.50	19	2,829	0.67%
2018/05/22	0	0.00	1	136.50	136.00	-1	2,864	-0.03%
2018/05/21	1	136.00	363	136.00	136.50	-362	2,905	-12.46%	大賣/鉅額交易
2018/05/17	1	138.50	0	0.00	138.00	1	2,952	0.03%
2018/05/16	0	0.00	125	138.00	138.00	-125	2,977	-4.20%	大賣/鉅額交易
2018/05/15	0	136.00	3	137.83	137.00	-3	3,127	-0.10%
2018/05/14	1	137.00	5	136.70	137.00	-4	3,256	-0.12%
2018/05/11	1	134.50	20	135.45	136.50	-19	3,421	-0.56%
2018/05/10	30	133.93	33	133.45	133.50	-3	3,648	-0.08%
2018/05/09	32	130.30	67	131.40	133.50	-35	3,715	-0.94%
2018/05/08	0	0.00	281	121.94	122.00	-281	3,738	-7.52%	大賣/鉅額交易
2018/05/07	3	122.17	0	0.00	121.50	3	3,762	0.08%
2018/05/04	1	122.00	15	123.00	125.00	-14	3,779	-0.37%
2018/05/02	1	124.00	0	0.00	124.50	1	3,842	0.03%
2018/04/30	3	124.00	1	125.00	125.00	2	3,885	0.05%
2018/04/27	0	0.00	4	124.38	125.00	-4	3,928	-0.10%
2018/04/26	2	123.50	2	124.50	124.00	0	3,971	0.00%
2018/04/23	0	0.00	2	126.50	126.00	-2	4,232	-0.05%
2018/04/20	22	128.45	20	127.20	127.00	2	4,450	0.04%
2018/04/19	11	127.23	2	128.25	128.00	9	4,526	0.20%
2018/04/18	3	125.33	2	124.50	125.50	1	4,468	0.02%
2018/04/17	24	125.71	0	0.00	126.00	24	4,454	0.54%
2018/04/16	1	127.00	1	126.00	126.00	0	4,443	0.00%
2018/04/12	28	127.96	0	0.00	128.50	28	4,432	0.63%
2018/04/11	0	129.00	0	129.00	129.00	0	4,447	0.00%
2018/04/10	1	131.00	0	130.50	130.50	1	4,434	0.02%
2018/04/03	1	130.50	0	129.50	128.50	1	4,376	0.02%
2018/04/02	0	0.00	2	132.00	131.50	-2	4,357	-0.05%
2018/03/31	0	132.00	0	0.00	132.50	0	4,361	0.00%
2018/03/30	45	131.61	0	0.00	132.00	45	4,361	1.03%
2018/03/29	31	130.58	5	133.00	132.00	26	4,350	0.60%
2018/03/28	15	130.20	32	130.59	129.50	-17	4,305	-0.39%
2018/03/27	2	135.25	17	135.00	135.50	-15	4,255	-0.35%
2018/03/26	17	135.00	1	135.00	135.00	16	4,247	0.38%
2018/03/23	1	133.00	0	0.00	133.00	1	4,234	0.02%
2018/03/22	244	135.29	7.5	137.96	136.50	236.5	4,206	5.62%	大買/鉅額交易
2018/03/21	316	134.82	2	135.00	134.00	314	4,093	7.67%	大買/鉅額交易
2018/03/20	0	135.50	0	0.00	135.50	0	4,060	0.00%
2018/03/19	144	138.08	43	137.88	138.00	101	4,056	2.49%	大買/鉅額交易
2018/03/16	1	139.50	37	139.42	139.50	-36	4,042	-0.89%
2018/03/15	24	138.13	20	138.55	138.00	4	3,958	0.10%
2018/03/14	0	137.50	230	137.81	138.50	-230	3,920	-5.87%	大賣/鉅額交易
2018/03/13	50	133.79	35	134.90	135.00	15	3,844	0.39%
2018/03/12	12	132.42	2	131.50	131.50	10	3,796	0.26%
2018/03/09	0	0.00	1	131.50	131.00	-1	3,800	-0.03%
2018/03/08	8	130.75	8	131.06	130.00	0	3,808	0.00%
2018/03/07	107	129.54	11	129.91	129.00	96	3,724	2.58%	大買/
2018/03/06	5	130.00	13	129.84	129.50	-8	3,725	-0.22%
2018/03/05	2	128.00	3	128.67	128.00	-1	3,738	-0.03%
2018/03/02	302	127.70	0	0.00	128.50	302	3,629	8.32%	大買/鉅額交易
2018/03/01	251	128.40	3	128.67	128.00	248	3,608	6.87%	大買/鉅額交易
2018/02/27	3	127.17	5	128.00	126.50	-2	3,574	-0.06%
2018/02/26	11	129.00	2	128.50	129.00	9	3,518	0.26%
2018/02/23	0	0.00	6	127.08	127.50	-6	3,511	-0.17%
2018/02/22	1	125.50	2	125.75	126.00	-1	3,499	-0.03%
2018/02/21	26	124.48	8	124.06	125.50	18	3,441	0.52%
2018/02/12	10	121.40	13	120.88	121.00	-3	3,403	-0.09%
2018/02/09	6	119.50	4	119.75	121.00	2	3,385	0.06%
2018/02/08	6	121.33	7	122.43	122.00	-1	3,330	-0.03%
2018/02/07	526	122.55	8	122.63	121.50	518	3,289	15.74%	大買/鉅額交易
2018/02/06	19	123.45	15	123.23	124.50	4	3,121	0.13%
2018/02/05	588	128.84	3	130.17	131.00	585	2,986	19.59%	大買/鉅額交易
2018/02/02	1,441	129.04	49	127.94	130.50	1,392	2,839	49.02%	大買/鉅額交易
2018/02/01	141	121.45	1,507	121.91	122.50	-1,366	2,601	-52.52%	大買/大賣/鉅額交易
2018/01/31	7	122.29	4	124.63	122.50	3	2,555	0.12%
2018/01/30	3	122.00	651	122.22	122.00	-648	2,420	-26.77%	大賣/鉅額交易
2018/01/29	3	123.50	0	0.00	124.00	3	2,375	0.13%
2018/01/26	3	124.17	741	123.78	125.50	-738	2,320	-31.80%	大賣/鉅額交易
2018/01/25	5	124.90	1	125.50	123.00	4	2,243	0.18%
2018/01/24	2	123.50	10.4	124.60	124.50	-8.4	2,211	-0.38%
2018/01/23	2	123.75	5	123.40	125.00	-3	2,172	-0.14%
2018/01/22	42	123.10	2	123.50	125.00	40	2,134	1.87%
2018/01/19	60	123.98	88	122.96	123.50	-28	2,076	-1.35%
2018/01/18	145	129.01	11	128.45	128.00	134	1,964	6.82%	大買/鉅額交易
2018/01/17	33	126.39	105	126.24	126.50	-72	1,851	-3.89%	大賣/
2018/01/16	244	127.82	115	126.12	126.00	129	1,780	7.25%	大買/大賣/鉅額交易
2018/01/15	1	120.50	3	120.50	120.50	-2	1,547	-0.13%
2018/01/12	0	0.00	1	116.50	116.50	-1	1,451	-0.07%
2018/01/11	2	116.50	26	116.00	116.00	-24	1,439	-1.67%
2018/01/10	0	0.00	1	116.00	115.50	-1	1,450	-0.07%
2018/01/08	1	116.00	40	117.31	116.00	-39	1,453	-2.68%
2018/01/05	2	116.75	12	118.17	117.50	-10	1,443	-0.69%
2018/01/03	0	0.00	1	115.50	115.50	-1	1,429	-0.07%
2018/01/02	0	114.50	0	0.00	115.00	0	1,427	0.00%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－2024/04/01

聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文

台股創高兩萬點震盪全民此時解定存押房貸瘋搶申購高股息ETF，注意熱門ETF成分股特定人拉高出貨聯發科聯電聯詠長榮Anue鉅亨－2024/03/17

...詳全文

〈聯詠法說〉Q1進入傳統淡季營收估季減8-12%Anue鉅亨－2024/02/06

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

華南永昌 券商分點個股進出 華南永昌 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析